Holen Sie sich die Stockscreener-App
23.59
1.71%
-0.41
Handel nachbörslich:
23.53
-0.06
-0.25%
Eastern Co-Aktien (EML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-05-08 | $23.39 | $22.50 | $0.89 | 5,163.0 | -3.54% |
| 2025-05-07 | $23.61 | $22.66 | $0.95 | 9,920.0 | +2.22% |
| 2025-05-06 | $23.49 | $21.37 | $2.12 | 15,119.0 | +10.82% |
| 2025-05-05 | $21.53 | $20.56 | $0.97 | 12,838.0 | +0.15% |
| 2025-05-02 | $21.02 | $20.46 | $0.56 | 5,256.0 | -2.64% |
| 2025-05-01 | $21.37 | $20.00 | $1.37 | 12,048.0 | +1.14% |
| 2025-04-30 | $21.00 | $19.58 | $1.42 | 10,889.0 | +7.01% |
| 2025-04-29 | $19.68 | $19.45 | $0.23 | 5,268.0 | +2.59% |
| 2025-04-28 | $19.81 | $19.06 | $0.75 | 16,881.0 | -2.50% |
| 2025-04-25 | $19.98 | $19.61 | $0.37 | 15,961.0 | -0.81% |
| 2025-04-24 | $19.84 | $19.51 | $0.335 | 11,400.0 | +2.49% |
| 2025-04-23 | $20.09 | $19.15 | $0.94 | 21,514.0 | -2.08% |
| 2025-04-22 | $20.18 | $19.56 | $0.62 | 12,986.0 | +0.41% |
| 2025-04-21 | $20.14 | $19.61 | $0.535 | 12,282.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.25 | $20.00 | $4.25 | 133,153.0 | +12.39% |
| 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% |
4.01%
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):