Holen Sie sich die Stockscreener-App
27.74
1.63%
-0.46
Handel nachbörslich:
28.07
0.33
+1.19%
Eastern Co-Aktien (EML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $28.07 | $27.74 | $0.33 | 3,415.0 | -1.63% |
| 2025-01-29 | $28.20 | $27.50 | $0.70 | 5,784.0 | +1.51% |
| 2025-01-28 | $28.45 | $27.62 | $0.83 | 9,524.0 | +0.29% |
| 2025-01-27 | $28.56 | $27.70 | $0.8566 | 14,322.0 | +1.50% |
| 2025-01-24 | $28.60 | $27.29 | $1.31 | 9,630.0 | -3.60% |
| 2025-01-23 | $28.55 | $27.39 | $1.16 | 13,702.0 | +2.50% |
| 2025-01-22 | $28.49 | $27.62 | $0.87 | 10,209.0 | -1.88% |
| 2025-01-21 | $28.49 | $27.77 | $0.72 | 12,465.0 | +1.62% |
| 2025-01-17 | $28.60 | $27.62 | $0.98 | 10,467.0 | -2.12% |
| 2025-01-16 | $29.39 | $27.37 | $2.02 | 24,189.0 | +1.51% |
| 2025-01-15 | $27.88 | $26.89 | $0.987 | 6,129.0 | +4.58% |
| 2025-01-14 | $27.59 | $26.17 | $1.42 | 9,215.0 | +0.34% |
| 2025-01-13 | $26.57 | $25.31 | $1.26 | 7,273.0 | +4.11% |
| 2025-01-10 | $25.94 | $25.46 | $0.48 | 14,401.0 | -0.97% |
| 2025-01-08 | $26.09 | $25.66 | $0.43 | 11,342.0 | -0.88% |
| 2025-01-07 | $26.34 | $25.98 | $0.3599 | 9,116.0 | -0.23% |
| 2025-01-06 | $26.80 | $26.05 | $0.75 | 10,750.0 | -2.72% |
| 2025-01-03 | $26.89 | $26.78 | $0.115 | 3,827.0 | +0.64% |
| 2025-01-02 | $26.86 | $26.43 | $0.43 | 5,402.0 | +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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $29.39 | $25.31 | $4.08 | 194,577.0 | +4.52% |
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% |
1.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):