Holen Sie sich die Stockscreener-App
10.11
0.60%
0.0496
Embecta Corp-Aktien (EMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $10.39 | $10.01 | $0.38 | 614,880.0 | +0.45% |
| 2026-02-11 | $10.22 | $9.95 | $0.27 | 980,589.0 | -2.24% |
| 2026-02-10 | $10.50 | $10.09 | $0.415 | 1,079,437.0 | -0.10% |
| 2026-02-09 | $10.77 | $10.03 | $0.74 | 1,344,311.0 | -5.20% |
| 2026-02-06 | $11.07 | $10.46 | $0.61 | 1,351,252.0 | +3.77% |
| 2026-02-05 | $13.45 | $9.91 | $3.54 | 1,649,516.0 | -7.75% |
| 2026-02-04 | $11.57 | $10.91 | $0.6599 | 864,700.0 | +4.03% |
| 2026-02-03 | $11.36 | $10.79 | $0.57 | 838,649.0 | -0.27% |
| 2026-02-02 | $11.18 | $10.54 | $0.645 | 650,835.0 | +3.11% |
| 2026-01-30 | $10.64 | $10.22 | $0.425 | 795,125.0 | +3.01% |
| 2026-01-29 | $10.41 | $9.97 | $0.44 | 627,952.0 | +0.98% |
| 2026-01-28 | $10.51 | $10.16 | $0.3499 | 551,444.0 | -1.92% |
| 2026-01-27 | $10.68 | $10.34 | $0.345 | 697,767.0 | -3.17% |
| 2026-01-26 | $11.00 | $10.58 | $0.42 | 1,034,305.0 | -1.83% |
| 2026-01-23 | $12.07 | $10.90 | $1.17 | 526,456.0 | -9.44% |
| 2026-01-22 | $12.51 | $12.08 | $0.425 | 343,176.0 | -2.03% |
| 2026-01-21 | $12.46 | $12.12 | $0.34 | 523,067.0 | +0.33% |
| 2026-01-20 | $12.40 | $12.01 | $0.395 | 388,885.0 | -0.81% |
| 2026-01-16 | $12.62 | $12.24 | $0.38 | 414,510.0 | -1.67% |
| 2026-01-15 | $12.86 | $12.53 | $0.3273 | 382,324.0 | -1.18% |
| 2026-01-14 | $12.88 | $12.52 | $0.355 | 321,042.0 | +0.71% |
| 2026-01-13 | $13.03 | $12.51 | $0.52 | 456,142.0 | -1.48% |
Embecta Corp-Aktien (EMBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Embecta Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Embecta Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Embecta Corp-Aktien (EMBC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $13.45 | $9.91 | $3.54 | 9,374,169.0 | -4.76% |
| 2026-01 | $13.03 | $9.97 | $3.06 | 11,074,982.0 | -10.69% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.81 | $11.02 | $1.79 | 16,252,362.0 | -5.37% |
| 2025-11 | $14.91 | $12.10 | $2.81 | 9,744,336.0 | -4.39% |
| 2025-10 | $14.82 | $13.10 | $1.72 | 7,479,183.0 | -5.46% |
| 2025-09 | $15.55 | $13.52 | $2.03 | 11,148,097.0 | -2.56% |
| 2025-08 | $14.84 | $9.65 | $5.19 | 14,407,998.0 | +42.52% |
| 2025-07 | $11.79 | $9.44 | $2.35 | 12,523,137.0 | +4.85% |
| 2025-06 | $10.75 | $9.20 | $1.55 | 14,310,291.0 | -7.98% |
| 2025-05 | $13.45 | $10.27 | $3.18 | 13,409,482.0 | -13.62% |
| 2025-04 | $13.19 | $10.83 | $2.36 | 11,865,819.0 | -4.39% |
| 2025-03 | $14.46 | $11.90 | $2.56 | 13,068,131.0 | -5.56% |
| 2025-02 | $18.58 | $13.04 | $5.54 | 10,006,701.0 | -24.71% |
| 2025-01 | $21.23 | $17.74 | $3.49 | 7,191,267.0 | -13.17% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.48 | $18.92 | $2.56 | 8,285,335.0 | -1.58% |
| 2024-11 | $20.86 | $13.05 | $7.81 | 8,346,936.0 | +47.94% |
| 2024-10 | $14.65 | $12.42 | $2.23 | 5,961,961.0 | -0.14% |
| 2024-09 | $17.05 | $13.90 | $3.15 | 9,471,948.0 | -13.71% |
| 2024-08 | $17.33 | $12.88 | $4.45 | 7,328,302.0 | +4.28% |
| 2024-07 | $16.53 | $11.46 | $5.07 | 8,998,428.0 | +25.36% |
| 2024-06 | $13.22 | $11.89 | $1.33 | 7,391,069.0 | +1.05% |
| 2024-05 | $15.28 | $10.00 | $5.28 | 11,448,232.0 | +22.11% |
| 2024-04 | $13.40 | $9.93 | $3.47 | 8,252,064.0 | -23.66% |
| 2024-03 | $14.53 | $12.32 | $2.21 | 7,198,123.0 | -7.07% |
| 2024-02 | $17.99 | $13.82 | $4.16 | 10,905,232.0 | -16.69% |
| 2024-01 | $19.79 | $16.46 | $3.32 | 6,971,458.0 | -9.46% |
5.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):