9.96
price down icon1.97%   -0.20
after-market Handel nachbörslich: 9.96
loading

Embecta Corp-Aktien (EMBC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-01 $10.13 $9.77 $0.36 673,425.0 -1.97%
2025-07-31 $10.41 $9.96 $0.4483 830,775.0 -2.78%
2025-07-30 $10.82 $10.38 $0.44 514,756.0 -2.79%
2025-07-29 $11.35 $10.74 $0.61 653,797.0 -5.12%
2025-07-28 $11.79 $11.29 $0.5014 489,734.0 -3.41%
2025-07-25 $11.77 $11.31 $0.45 401,102.0 +3.08%
2025-07-24 $11.63 $11.35 $0.2868 374,301.0 -2.15%
2025-07-23 $11.73 $11.24 $0.49 567,743.0 +8.79%
2025-07-22 $10.84 $10.26 $0.585 535,949.0 +3.89%
2025-07-21 $10.30 $9.80 $0.50 444,161.0 +5.21%
2025-07-18 $10.11 $9.68 $0.43 469,428.0 -0.71%
2025-07-17 $9.99 $9.70 $0.30 450,520.0 +1.03%
2025-07-16 $9.76 $9.44 $0.315 548,424.0 +1.77%
2025-07-15 $10.49 $9.56 $0.93 589,205.0 -7.62%
2025-07-14 $10.54 $10.27 $0.275 765,414.0 -0.96%
2025-07-11 $10.65 $10.26 $0.39 397,140.0 -2.42%
2025-07-10 $10.87 $10.50 $0.365 382,430.0 +1.23%
2025-07-09 $10.65 $10.25 $0.40 364,945.0 +1.63%
2025-07-08 $10.63 $10.07 $0.56 846,735.0 +3.99%
2025-07-07 $10.34 $9.97 $0.37 639,694.0 -2.81%
2025-07-03 $10.35 $10.09 $0.265 291,940.0 +0.68%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $10.13 $9.77 $0.36 673,425.0 +0.00%
2025-07 $11.79 $9.44 $2.35 13,196,562.0 +2.79%
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%

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%
$136.52
price up icon 5.82%
medical_instruments_supplies BAX
$21.96
price up icon 0.92%
$71.73
price up icon 0.52%
medical_instruments_supplies COO
$70.87
price up icon 0.25%
$67.16
price up icon 0.51%
medical_instruments_supplies WST
$239.26
price up icon 0.00%
Kapitalisierung:     |  Volumen (24h):