23.58
price up icon6.22%   1.38
after-market Handel nachbörslich: 23.54 -0.04 -0.17%
loading

Eastern Co-Aktien (EML) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $23.63 $22.49 $1.14 6,290.0 +6.22%
2025-06-05 $22.65 $22.03 $0.62 9,451.0 -2.55%
2025-06-04 $22.82 $22.62 $0.2025 5,256.0 +0.00%
2025-06-03 $22.78 $22.01 $0.77 6,947.0 +3.50%
2025-06-02 $22.46 $21.90 $0.56 10,654.0 -1.61%
2025-05-30 $23.00 $22.37 $0.63 8,501.0 -2.74%
2025-05-29 $23.11 $22.96 $0.145 8,177.0 +1.77%
2025-05-28 $23.03 $22.60 $0.43 8,762.0 -2.75%
2025-05-27 $23.70 $22.64 $1.06 16,126.0 +2.65%
2025-05-23 $23.12 $22.24 $0.8835 5,223.0 -2.50%
2025-05-22 $23.83 $23.17 $0.6559 10,530.0 +0.30%
2025-05-21 $24.24 $23.00 $1.24 8,800.0 -0.47%
2025-05-20 $23.50 $23.25 $0.25 4,782.0 -2.23%
2025-05-19 $24.25 $23.09 $1.16 4,352.0 +0.85%
2025-05-16 $24.15 $22.99 $1.16 11,704.0 -1.71%
2025-05-15 $24.08 $23.57 $0.5114 7,879.0 +1.10%
2025-05-14 $23.95 $23.54 $0.41 8,538.0 -0.25%
2025-05-13 $24.15 $23.35 $0.80 12,372.0 +1.93%
2025-05-12 $24.25 $23.07 $1.18 13,879.0 +3.05%
2025-05-09 $22.66 $22.15 $0.51 6,733.0 +0.18%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $23.63 $21.90 $1.73 44,888.0 +5.41%
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%

Eastern Co-Aktien (EML) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $26.04 $18.00 $8.04 234,654.0 +21.21%
2023-11 $19.43 $16.11 $3.32 208,185.0 +11.62%
2023-10 $18.30 $16.10 $2.20 150,379.0 -10.41%
2023-09 $19.18 $17.90 $1.28 152,376.0 +0.33%
2023-08 $19.60 $17.80 $1.80 104,983.0 -1.84%
2023-07 $19.18 $17.27 $1.91 72,891.0 +1.88%
2023-06 $19.67 $16.18 $3.49 145,491.0 +11.05%
2023-05 $17.98 $16.21 $1.77 134,403.0 -7.76%
2023-04 $19.79 $16.82 $2.97 89,034.0 -9.34%
2023-03 $21.82 $15.30 $6.52 292,702.0 -6.35%
2023-02 $22.43 $20.30 $2.13 86,090.0 -4.15%
2023-01 $24.35 $19.25 $5.10 257,251.0 +12.55%
tools_accessories CVR
$13.78
price up icon 1.40%
$7.35
price down icon 0.81%
tools_accessories KMT
$21.93
price up icon 0.55%
tools_accessories TKR
$71.79
price up icon 1.47%
tools_accessories TTC
$68.51
price down icon 6.53%
Kapitalisierung:     |  Volumen (24h):