2.17
price up icon3.83%   0.08
after-market Handel nachbörslich: 2.12 -0.05 -2.30%
loading

Emcore Corp-Aktien (EMKR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $2.19 $2.09 $0.10 89,996.0 +3.83%
2024-11-04 $2.17 $1.97 $0.20 94,942.0 +4.50%
2024-11-01 $2.08 $1.91 $0.1699 217,672.0 +2.04%
2024-10-31 $2.01 $1.86 $0.15 167,958.0 -2.49%
2024-10-30 $2.08 $2.00 $0.0801 116,633.0 -4.74%
2024-10-29 $2.14 $2.05 $0.09 116,126.0 -0.94%
2024-10-28 $2.19 $2.09 $0.10 100,043.0 +0.00%
2024-10-25 $2.18 $2.10 $0.0799 114,137.0 +0.00%
2024-10-24 $2.21 $2.10 $0.11 66,305.0 -1.39%
2024-10-23 $2.34 $2.06 $0.28 372,264.0 -7.69%
2024-10-22 $2.38 $2.30 $0.08 71,511.0 +0.43%
2024-10-21 $2.38 $2.30 $0.085 143,296.0 -1.69%
2024-10-18 $2.40 $2.33 $0.065 160,747.0 +1.28%
2024-10-17 $2.44 $2.34 $0.10 238,861.0 -3.31%
2024-10-16 $2.44 $2.27 $0.171 230,925.0 +4.31%
2024-10-15 $2.39 $2.26 $0.13 235,715.0 +0.00%
2024-10-14 $2.36 $2.23 $0.13 153,607.0 +1.31%
2024-10-11 $2.30 $2.22 $0.08 125,416.0 +2.69%
2024-10-10 $2.32 $2.07 $0.25 271,642.0 +2.76%
2024-10-09 $2.32 $2.15 $0.17 399,446.0 -6.06%
2024-10-08 $2.36 $2.27 $0.09 203,284.0 -0.86%

Emcore Corp-Aktien (EMKR) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Emcore Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMKR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Emcore Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Emcore Corp-Aktien (EMKR) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $2.19 $1.91 $0.2799 492,606.0 +10.71%
2024-10 $2.57 $1.86 $0.71 10,080,401.0 -11.31%
2024-09 $2.45 $0.9001 $1.55 32,636,979.0 +110.48%
2024-08 $1.27 $0.8741 $0.3959 4,528,527.0 -16.67%
2024-07 $1.51 $1.11 $0.40 13,311,960.0 +6.78%
2024-06 $1.28 $0.7844 $0.4956 24,063,430.0 +45.86%
2024-05 $2.96 $0.79 $2.17 13,222,153.0 -70.15%
2024-04 $3.80 $2.44 $1.36 3,910,863.1 -21.45%
2024-03 $4.60 $3.36 $1.24 936,775.3 -18.29%
2024-02 $7.20 $3.08 $4.12 2,863,879.5 -28.39%
2024-01 $6.97 $4.35 $2.62 1,237,173.6 +20.57%

Emcore Corp-Aktien (EMKR) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $5.30 $3.85 $1.45 1,195,307.1 +3.95%
2023-11 $5.30 $3.60 $1.70 510,281.6 +17.01%
2023-10 $5.30 $3.90 $1.40 440,083.9 -15.46%
2023-09 $6.28 $4.70 $1.58 463,282.4 -20.75%
2023-08 $8.50 $4.32 $4.18 1,724,410.7 -9.53%
2023-07 $9.50 $6.50 $3.00 610,589.0 -11.88%
2023-06 $8.10 $6.39 $1.71 694,471.4 +0.88%
2023-05 $11.41 $7.37 $4.04 732,480.1 -31.56%
2023-04 $11.70 $9.80 $1.90 422,620.0 -5.22%
2023-03 $14.90 $10.50 $4.40 623,327.7 -19.86%
2023-02 $14.90 $11.50 $3.40 1,257,998.3 +15.73%
2023-01 $13.00 $9.02 $3.98 511,771.5 +28.83%

Emcore Corp-Aktien (EMKR) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $15.00 $8.61 $6.39 1,299,731.0 -32.22%
2022-11 $16.40 $13.60 $2.80 416,515.1 -7.19%
2022-10 $18.30 $13.60 $4.70 521,135.2 -8.38%
2022-09 $23.60 $16.70 $6.90 593,061.6 -29.83%
2022-08 $34.90 $23.49 $11.41 1,344,115.3 -25.63%
2022-07 $34.60 $29.40 $5.20 515,235.8 +4.23%
2022-06 $36.50 $30.05 $6.45 1,485,858.8 -6.97%
2022-05 $36.70 $29.70 $7.00 817,059.4 -4.35%
2022-04 $38.05 $33.20 $4.85 850,216.9 -6.76%
2022-03 $39.80 $35.00 $4.80 921,920.8 -4.64%
2022-02 $59.40 $36.70 $22.70 1,107,834.3 -33.22%
2022-01 $72.90 $52.80 $20.10 716,715.0 -16.76%
$151.62
price up icon 2.38%
$249.44
price up icon 0.38%
electronic_components FN
$230.23
price down icon 3.91%
$180.80
price up icon 0.62%
electronic_components CLS
$75.63
price up icon 4.58%
$36.39
price up icon 3.38%
Kapitalisierung:     |  Volumen (24h):