Holen Sie sich die Stockscreener-App
5.10
0.20%
-0.01
Vorhandelsmarkt:
5.09
-0.010
-0.20%
Embecta Corp-Aktien (EMBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $5.21 | $4.99 | $0.225 | 1,538,891.0 | -0.20% |
| 2026-08-13 | $5.22 | $4.72 | $0.50 | 2,617,645.0 | +7.58% |
| 2026-08-12 | $5.00 | $4.63 | $0.3699 | 1,643,791.0 | -2.66% |
| 2026-08-11 | $5.14 | $4.84 | $0.295 | 2,463,524.0 | -2.20% |
| 2026-08-10 | $5.01 | $4.20 | $0.81 | 4,008,193.0 | +12.90% |
| 2026-08-07 | $4.69 | $3.96 | $0.73 | 5,586,125.0 | +26.29% |
| 2026-08-06 | $3.62 | $3.47 | $0.1489 | 1,308,635.0 | -1.96% |
| 2026-08-05 | $3.81 | $3.51 | $0.30 | 1,098,135.0 | -6.54% |
| 2026-08-04 | $3.85 | $3.70 | $0.15 | 1,047,358.0 | +2.69% |
| 2026-08-03 | $3.90 | $3.67 | $0.2284 | 1,120,015.0 | +2.20% |
| 2026-07-31 | $3.69 | $3.52 | $0.165 | 1,252,540.0 | -0.55% |
| 2026-07-30 | $3.70 | $3.58 | $0.125 | 1,071,757.0 | -0.54% |
| 2026-07-29 | $3.75 | $3.57 | $0.1752 | 1,082,301.0 | +2.51% |
| 2026-07-28 | $3.62 | $3.47 | $0.155 | 1,031,617.0 | +4.51% |
| 2026-07-27 | $3.49 | $3.34 | $0.15 | 875,192.0 | +4.41% |
| 2026-07-24 | $3.35 | $3.23 | $0.125 | 737,280.0 | +1.23% |
| 2026-07-23 | $3.27 | $3.19 | $0.0765 | 1,260,886.0 | +0.00% |
| 2026-07-22 | $3.38 | $3.25 | $0.13 | 781,740.0 | -3.56% |
| 2026-07-21 | $3.47 | $3.33 | $0.1446 | 1,541,444.0 | -2.03% |
| 2026-07-20 | $3.45 | $3.27 | $0.175 | 1,396,144.0 | +5.85% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.22 | $3.47 | $1.75 | 23,971,203.0 | +40.11% |
| 2026-07 | $3.75 | $3.07 | $0.675 | 29,381,190.0 | +11.66% |
| 2026-06 | $3.54 | $3.01 | $0.53 | 52,459,825.0 | -3.55% |
| 2026-05 | $9.43 | $2.77 | $6.66 | 78,192,862.0 | -63.06% |
| 2026-04 | $9.90 | $8.51 | $1.39 | 14,757,131.0 | +3.51% |
| 2026-03 | $10.18 | $8.47 | $1.71 | 20,357,578.0 | -13.84% |
| 2026-02 | $13.45 | $9.91 | $3.54 | 18,633,766.0 | -3.30% |
| 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% |
2.90%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):