Holen Sie sich die Stockscreener-App
20.27
2.64%
-0.55
Handel nachbörslich:
19.86
-0.41
-2.02%
Eastern Co-Aktien (EML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-14 | $21.27 | $20.06 | $1.21 | 22,791.0 | -2.64% |
| 2026-05-13 | $22.10 | $20.82 | $1.28 | 27,667.0 | -6.72% |
| 2026-05-12 | $22.42 | $21.38 | $1.05 | 8,432.0 | +1.59% |
| 2026-05-11 | $22.42 | $21.81 | $0.6099 | 7,226.0 | -0.95% |
| 2026-05-08 | $22.75 | $22.03 | $0.72 | 5,595.0 | -1.73% |
| 2026-05-07 | $22.88 | $22.52 | $0.355 | 12,497.0 | +0.29% |
| 2026-05-06 | $22.58 | $22.06 | $0.52 | 11,281.0 | +1.88% |
| 2026-05-05 | $22.24 | $21.70 | $0.535 | 11,643.0 | -0.18% |
| 2026-05-04 | $22.73 | $21.54 | $1.19 | 18,087.0 | +0.27% |
| 2026-05-01 | $22.07 | $21.55 | $0.52 | 17,224.0 | +0.96% |
| 2026-04-30 | $22.35 | $21.86 | $0.49 | 18,869.0 | -1.75% |
| 2026-04-29 | $22.29 | $21.96 | $0.33 | 21,535.0 | +0.91% |
| 2026-04-28 | $22.53 | $22.00 | $0.53 | 10,122.0 | -0.50% |
| 2026-04-27 | $22.59 | $21.93 | $0.655 | 19,130.0 | +0.61% |
| 2026-04-24 | $22.16 | $21.86 | $0.295 | 21,264.0 | +0.11% |
| 2026-04-23 | $22.45 | $21.88 | $0.57 | 6,860.0 | +0.69% |
| 2026-04-22 | $22.62 | $21.77 | $0.8514 | 13,406.0 | +0.05% |
| 2026-04-21 | $22.09 | $21.67 | $0.42 | 7,442.0 | -0.82% |
| 2026-04-20 | $22.50 | $22.00 | $0.50 | 11,585.0 | -1.83% |
| 2026-04-17 | $22.73 | $21.88 | $0.85 | 8,983.0 | +2.00% |
| 2026-04-16 | $22.32 | $21.61 | $0.713 | 17,834.0 | -1.57% |
| 2026-04-15 | $22.69 | $21.72 | $0.9695 | 22,256.0 | +2.38% |
Eastern Co-Aktien (EML) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eastern Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EML-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eastern Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eastern Co-Aktien (EML) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $22.88 | $20.06 | $2.81 | 165,234.0 | -7.27% |
| 2026-04 | $22.73 | $20.19 | $2.54 | 284,016.0 | +8.00% |
| 2026-03 | $21.45 | $17.66 | $3.79 | 455,181.0 | +8.99% |
| 2026-02 | $19.95 | $17.78 | $2.17 | 277,690.0 | -0.70% |
| 2026-01 | $21.00 | $17.61 | $3.39 | 246,609.0 | -5.03% |
Eastern Co-Aktien (EML) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.86 | $18.75 | $2.11 | 336,228.0 | -1.85% |
| 2025-11 | $21.77 | $18.49 | $3.28 | 181,328.0 | -8.67% |
| 2025-10 | $23.79 | $21.05 | $2.74 | 217,277.0 | -8.99% |
| 2025-09 | $26.77 | $23.11 | $3.66 | 242,956.0 | -1.26% |
| 2025-08 | $24.50 | $21.50 | $3.00 | 234,470.0 | +3.08% |
| 2025-07 | $24.70 | $21.78 | $2.91 | 186,102.0 | +1.01% |
| 2025-06 | $23.79 | $21.90 | $1.89 | 244,832.0 | +2.01% |
| 2025-05 | $24.25 | $20.00 | $4.25 | 196,702.0 | +6.57% |
| 2025-04 | $25.71 | $19.06 | $6.65 | 297,402.0 | -17.10% |
| 2025-03 | $28.75 | $25.26 | $3.49 | 139,225.0 | -9.89% |
| 2025-02 | $29.55 | $25.82 | $3.73 | 139,095.0 | +4.00% |
| 2025-01 | $29.39 | $25.31 | $4.08 | 197,931.0 | +1.81% |
Eastern Co-Aktien (EML) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.66 | $26.26 | $5.40 | 302,055.0 | -8.25% |
| 2024-11 | $35.03 | $26.55 | $8.48 | 325,654.0 | -7.77% |
| 2024-10 | $34.36 | $30.26 | $4.10 | 390,124.0 | -4.04% |
| 2024-09 | $33.66 | $28.68 | $4.98 | 698,478.0 | +7.77% |
| 2024-08 | $31.22 | $26.23 | $4.99 | 742,355.0 | +2.28% |
| 2024-07 | $30.75 | $24.95 | $5.80 | 487,610.0 | +15.59% |
| 2024-06 | $29.24 | $23.15 | $6.09 | 1,148,297.0 | -5.95% |
| 2024-05 | $32.45 | $26.98 | $5.47 | 445,230.0 | -14.82% |
| 2024-04 | $34.25 | $28.49 | $5.76 | 638,821.0 | -6.75% |
| 2024-03 | $35.78 | $22.96 | $12.82 | 287,365.0 | +36.63% |
| 2024-02 | $25.00 | $22.63 | $2.37 | 80,639.0 | +1.46% |
| 2024-01 | $25.25 | $20.50 | $4.75 | 119,892.0 | +11.77% |
0.30%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):