Holen Sie sich die Stockscreener-App
18.70
3.60%
0.65
Eastern Co-Aktien (EML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $18.80 | $17.79 | $1.02 | 16,966.0 | +3.60% |
| 2026-01-29 | $18.05 | $17.70 | $0.35 | 9,813.0 | +1.46% |
| 2026-01-28 | $18.12 | $17.61 | $0.51 | 22,883.0 | -1.17% |
| 2026-01-27 | $18.31 | $18.00 | $0.3112 | 15,006.0 | -0.88% |
| 2026-01-26 | $19.05 | $18.12 | $0.9299 | 9,301.0 | +0.61% |
| 2026-01-23 | $18.51 | $18.01 | $0.50 | 13,585.0 | -1.90% |
| 2026-01-22 | $19.02 | $18.35 | $0.675 | 8,776.0 | +1.24% |
| 2026-01-21 | $18.20 | $18.02 | $0.185 | 8,080.0 | +0.86% |
| 2026-01-20 | $18.29 | $18.02 | $0.2665 | 9,590.0 | -1.85% |
| 2026-01-16 | $19.04 | $18.31 | $0.725 | 10,738.0 | -1.02% |
| 2026-01-15 | $18.70 | $18.34 | $0.3625 | 12,648.0 | +1.26% |
| 2026-01-14 | $18.60 | $18.12 | $0.48 | 10,573.0 | +1.66% |
| 2026-01-13 | $18.22 | $18.01 | $0.214 | 10,658.0 | -0.99% |
| 2026-01-12 | $18.30 | $18.16 | $0.14 | 5,415.0 | +0.11% |
| 2026-01-09 | $18.93 | $18.16 | $0.7664 | 12,170.0 | -0.66% |
| 2026-01-08 | $19.06 | $18.11 | $0.9499 | 10,389.0 | +0.38% |
| 2026-01-07 | $18.55 | $18.16 | $0.385 | 19,519.0 | -2.36% |
| 2026-01-06 | $19.13 | $18.61 | $0.52 | 19,146.0 | -2.40% |
| 2026-01-05 | $19.75 | $19.13 | $0.62 | 8,959.0 | -2.55% |
| 2026-01-02 | $21.00 | $19.32 | $1.68 | 12,394.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $21.00 | $17.61 | $3.39 | 263,575.0 | -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% |
3.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):