Holen Sie sich die Stockscreener-App
12.08
1.06%
-0.13
Embecta Corp-Aktien (EMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-26 | $12.26 | $12.00 | $0.26 | 225,956.0 | -1.39% |
| 2024-06-25 | $12.61 | $12.17 | $0.44 | 288,885.0 | -2.48% |
| 2024-06-24 | $12.80 | $12.45 | $0.355 | 478,746.0 | +0.08% |
| 2024-06-21 | $12.75 | $12.44 | $0.3099 | 1,520,038.0 | +0.40% |
| 2024-06-20 | $12.61 | $12.30 | $0.305 | 210,339.0 | +0.00% |
| 2024-06-18 | $12.68 | $12.40 | $0.275 | 245,237.0 | -0.88% |
| 2024-06-17 | $12.89 | $12.41 | $0.48 | 283,920.0 | -1.80% |
| 2024-06-14 | $13.13 | $12.78 | $0.355 | 306,816.0 | -1.99% |
| 2024-06-13 | $13.10 | $12.48 | $0.62 | 223,779.0 | +2.11% |
| 2024-06-12 | $13.07 | $12.66 | $0.415 | 320,057.0 | +2.98% |
| 2024-06-11 | $12.43 | $12.00 | $0.43 | 281,713.0 | +1.64% |
| 2024-06-10 | $12.32 | $11.89 | $0.43 | 316,673.0 | -1.77% |
| 2024-06-07 | $12.73 | $12.23 | $0.5005 | 270,500.0 | -2.89% |
| 2024-06-06 | $13.16 | $12.80 | $0.365 | 337,055.0 | -0.85% |
| 2024-06-05 | $13.22 | $12.55 | $0.67 | 190,289.0 | +0.62% |
| 2024-06-04 | $12.95 | $12.65 | $0.295 | 196,455.0 | +0.16% |
| 2024-06-03 | $12.86 | $12.45 | $0.41 | 333,221.0 | +3.64% |
| 2024-05-31 | $13.04 | $12.27 | $0.77 | 983,016.0 | -0.48% |
| 2024-05-30 | $12.96 | $12.40 | $0.555 | 231,383.0 | -2.43% |
| 2024-05-29 | $12.95 | $12.56 | $0.39 | 312,308.0 | -2.67% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $13.22 | $11.89 | $1.33 | 6,029,679.0 | -2.67% |
| 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% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.30 | $16.95 | $2.35 | 10,619,643.0 | +3.22% |
| 2023-11 | $18.67 | $14.24 | $4.43 | 11,677,884.0 | +21.30% |
| 2023-10 | $16.48 | $12.72 | $3.76 | 12,454,949.0 | +0.47% |
| 2023-09 | $18.98 | $14.71 | $4.27 | 11,556,905.0 | -17.89% |
| 2023-08 | $23.75 | $16.69 | $7.06 | 15,508,174.0 | -14.10% |
| 2023-07 | $21.96 | $19.52 | $2.45 | 11,448,813.0 | -1.20% |
| 2023-06 | $28.36 | $21.55 | $6.81 | 12,340,257.0 | -21.94% |
| 2023-05 | $32.00 | $26.41 | $5.59 | 8,103,853.0 | -0.29% |
| 2023-04 | $29.62 | $26.33 | $3.29 | 5,558,485.0 | -1.32% |
| 2023-03 | $33.07 | $27.82 | $5.25 | 11,352,505.0 | -11.99% |
| 2023-02 | $33.88 | $25.69 | $8.19 | 12,956,082.0 | +21.07% |
| 2023-01 | $27.64 | $22.30 | $5.34 | 27,355,591.0 | +4.35% |
Embecta Corp-Aktien (EMBC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $36.64 | $23.63 | $13.01 | 14,786,369.0 | -23.18% |
| 2022-11 | $34.52 | $27.31 | $7.21 | 8,182,602.0 | +6.47% |
| 2022-10 | $31.61 | $26.92 | $4.69 | 16,771,379.0 | +7.40% |
| 2022-09 | $34.21 | $28.07 | $6.14 | 9,269,396.0 | -9.81% |
| 2022-08 | $34.23 | $27.72 | $6.51 | 8,658,808.0 | +8.46% |
| 2022-07 | $29.84 | $23.62 | $6.22 | 8,035,162.0 | +16.23% |
| 2022-06 | $29.96 | $23.84 | $6.12 | 20,200,395.0 | +2.18% |
| 2022-05 | $33.24 | $24.39 | $8.85 | 16,704,761.0 | +0.00% |
0.57%
1.00%
Kapitalisierung:
|
Volumen (24h):