Holen Sie sich die Stockscreener-App
1.21
1.68%
0.02
Handel nachbörslich:
1.22
0.01
+0.83%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Emcore Corp-Aktien (EMKR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-27 | $1.22 | $1.16 | $0.06 | 106,182.0 | +1.68% |
| 2024-09-26 | $1.19 | $1.12 | $0.07 | 87,795.0 | +5.78% |
| 2024-09-25 | $1.23 | $1.12 | $0.1065 | 74,706.0 | -8.16% |
| 2024-09-24 | $1.24 | $1.18 | $0.06 | 113,035.0 | +2.08% |
| 2024-09-23 | $1.22 | $1.12 | $0.10 | 133,569.0 | +5.26% |
| 2024-09-20 | $1.19 | $1.08 | $0.11 | 83,023.0 | +4.59% |
| 2024-09-19 | $1.13 | $1.02 | $0.11 | 85,150.0 | +1.87% |
| 2024-09-18 | $1.15 | $1.05 | $0.0975 | 66,810.0 | -2.73% |
| 2024-09-17 | $1.13 | $1.05 | $0.0783 | 107,796.0 | +4.76% |
| 2024-09-16 | $1.05 | $1.02 | $0.0299 | 44,490.0 | +0.96% |
| 2024-09-13 | $1.07 | $1.02 | $0.0499 | 58,172.0 | +0.97% |
| 2024-09-12 | $1.07 | $1.01 | $0.06 | 45,599.0 | -0.96% |
| 2024-09-11 | $1.05 | $1.01 | $0.04 | 53,314.0 | +0.00% |
| 2024-09-10 | $1.06 | $1.01 | $0.05 | 21,842.0 | -0.95% |
| 2024-09-09 | $1.10 | $0.9518 | $0.1482 | 204,738.0 | +11.49% |
| 2024-09-06 | $0.9651 | $0.9001 | $0.065 | 130,690.0 | -3.42% |
| 2024-09-05 | $0.9879 | $0.9606 | $0.0273 | 25,350.0 | +1.89% |
| 2024-09-04 | $1.05 | $0.948 | $0.0997 | 55,416.0 | -7.97% |
| 2024-09-03 | $1.08 | $1.03 | $0.05 | 25,539.0 | -0.95% |
| 2024-08-30 | $1.10 | $1.05 | $0.05 | 61,618.0 | -1.87% |
| 2024-08-29 | $1.12 | $1.05 | $0.065 | 29,844.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $1.24 | $0.9001 | $0.3399 | 1,629,398.0 | +15.24% |
| 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% |
0.01%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):