Holen Sie sich die Stockscreener-App
25.36
2.20%
-0.57
Handel nachbörslich:
25.36
Eastern Co-Aktien (EML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-14 | $26.22 | $25.35 | $0.87 | 12,249.0 | -2.20% |
| 2026-07-13 | $26.36 | $25.59 | $0.77 | 22,483.0 | +2.41% |
| 2026-07-10 | $26.15 | $25.18 | $0.9701 | 22,465.0 | -2.28% |
| 2026-07-09 | $26.09 | $25.14 | $0.95 | 9,671.0 | +2.33% |
| 2026-07-08 | $26.06 | $24.84 | $1.22 | 18,323.0 | -2.86% |
| 2026-07-07 | $27.29 | $25.80 | $1.48 | 27,520.0 | -6.14% |
| 2026-07-06 | $29.62 | $27.71 | $1.91 | 30,384.0 | -4.60% |
| 2026-07-02 | $29.73 | $28.16 | $1.57 | 38,137.0 | -0.94% |
| 2026-07-01 | $29.91 | $28.01 | $1.90 | 67,534.0 | +5.51% |
| 2026-06-30 | $28.00 | $25.12 | $2.88 | 48,945.0 | +7.16% |
| 2026-06-29 | $26.00 | $24.49 | $1.51 | 41,848.0 | +6.78% |
| 2026-06-26 | $24.49 | $23.27 | $1.22 | 635,664.0 | +1.04% |
| 2026-06-25 | $24.13 | $23.11 | $1.02 | 53,435.0 | +1.52% |
| 2026-06-24 | $23.99 | $22.61 | $1.38 | 63,893.0 | +2.82% |
| 2026-06-23 | $23.45 | $22.80 | $0.653 | 21,328.0 | -0.69% |
| 2026-06-22 | $23.90 | $23.13 | $0.7699 | 20,924.0 | -1.86% |
| 2026-06-18 | $23.68 | $21.64 | $2.04 | 48,039.0 | +8.03% |
| 2026-06-17 | $21.98 | $21.62 | $0.36 | 23,364.0 | +0.18% |
| 2026-06-16 | $21.97 | $21.00 | $0.97 | 55,425.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $29.91 | $24.84 | $5.07 | 261,015.0 | -8.94% |
| 2026-06 | $28.00 | $20.83 | $7.17 | 1,275,364.0 | +29.35% |
| 2026-05 | $22.88 | $19.80 | $3.07 | 339,454.0 | -1.51% |
| 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% |
1.01%
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):