Holen Sie sich die Stockscreener-App
27.17
3.31%
-0.93
Handel nachbörslich:
27.17
Eastern Co-Aktien (EML) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $28.75 | $27.17 | $1.58 | 7,368.0 | -3.31% |
| 2025-02-28 | $28.10 | $27.89 | $0.212 | 4,509.0 | +0.97% |
| 2025-02-27 | $28.07 | $27.60 | $0.465 | 4,705.0 | +0.43% |
| 2025-02-26 | $28.27 | $27.08 | $1.19 | 8,999.0 | +0.65% |
| 2025-02-25 | $28.27 | $27.53 | $0.7435 | 12,930.0 | -0.72% |
| 2025-02-24 | $28.62 | $27.73 | $0.89 | 9,464.0 | -1.63% |
| 2025-02-21 | $29.23 | $28.19 | $1.04 | 7,756.0 | -3.06% |
| 2025-02-20 | $29.32 | $28.69 | $0.63 | 3,399.0 | +0.41% |
| 2025-02-19 | $28.96 | $28.79 | $0.17 | 2,964.0 | +0.00% |
| 2025-02-18 | $29.55 | $28.01 | $1.54 | 9,472.0 | +3.21% |
| 2025-02-14 | $28.72 | $28.05 | $0.67 | 3,203.0 | -1.82% |
| 2025-02-13 | $28.66 | $27.13 | $1.54 | 16,280.0 | +6.36% |
| 2025-02-12 | $27.76 | $25.82 | $1.94 | 9,592.0 | +1.78% |
| 2025-02-11 | $26.92 | $26.07 | $0.8513 | 8,603.0 | +0.65% |
| 2025-02-10 | $26.33 | $26.11 | $0.225 | 6,533.0 | -0.30% |
| 2025-02-07 | $26.98 | $26.23 | $0.75 | 5,365.0 | -3.63% |
| 2025-02-06 | $27.39 | $26.41 | $0.98 | 5,243.0 | +0.18% |
| 2025-02-05 | $27.69 | $26.72 | $0.97 | 7,332.0 | +1.57% |
| 2025-02-04 | $27.46 | $26.22 | $1.24 | 8,598.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $28.75 | $27.17 | $1.58 | 14,736.0 | -3.31% |
| 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% |
2.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):