Holen Sie sich die Stockscreener-App
25.92
1.82%
-0.48
Embraer S.A. ADR-Aktien (ERJ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-10 | $26.98 | $25.82 | $1.16 | 1,311,815.0 | -1.82% |
| 2024-05-09 | $26.46 | $25.73 | $0.73 | 1,461,532.0 | +0.11% |
| 2024-05-08 | $26.77 | $26.16 | $0.61 | 1,272,867.0 | -0.75% |
| 2024-05-07 | $27.00 | $25.87 | $1.13 | 1,911,419.0 | -1.88% |
| 2024-05-06 | $27.47 | $26.80 | $0.67 | 2,231,872.0 | +0.45% |
| 2024-05-03 | $27.04 | $26.05 | $0.99 | 1,712,143.0 | +4.62% |
| 2024-05-02 | $26.56 | $25.66 | $0.9049 | 1,138,616.0 | -0.69% |
| 2024-05-01 | $26.37 | $25.05 | $1.32 | 1,914,251.0 | +1.57% |
| 2024-04-30 | $25.92 | $25.52 | $0.40 | 749,087.0 | -2.07% |
| 2024-04-29 | $26.27 | $25.83 | $0.44 | 1,754,160.0 | +0.38% |
| 2024-04-26 | $26.16 | $25.48 | $0.68 | 1,633,812.0 | +3.96% |
| 2024-04-25 | $25.11 | $24.02 | $1.09 | 1,339,169.0 | +2.21% |
| 2024-04-24 | $24.47 | $24.07 | $0.405 | 1,566,304.0 | +0.74% |
| 2024-04-23 | $24.65 | $24.07 | $0.5759 | 1,582,666.0 | +0.33% |
| 2024-04-22 | $24.50 | $23.91 | $0.59 | 2,005,475.0 | +1.72% |
| 2024-04-19 | $24.55 | $23.57 | $0.99 | 1,574,589.0 | -1.78% |
| 2024-04-18 | $24.51 | $24.09 | $0.42 | 1,245,832.0 | -0.74% |
| 2024-04-17 | $24.78 | $24.10 | $0.68 | 1,169,714.0 | +0.45% |
| 2024-04-16 | $24.31 | $23.42 | $0.89 | 2,429,464.0 | +0.58% |
| 2024-04-15 | $25.12 | $24.11 | $1.02 | 1,607,175.0 | -2.82% |
| 2024-04-12 | $25.40 | $24.69 | $0.71 | 1,122,089.0 | -2.89% |
| 2024-04-11 | $25.78 | $25.16 | $0.62 | 899,317.0 | -1.16% |
Embraer S.A. ADR-Aktien (ERJ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Embraer S.A. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ERJ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Embraer S.A. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Embraer S.A. ADR-Aktien (ERJ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $27.47 | $25.05 | $2.42 | 14,266,330.0 | +1.45% |
| 2024-04 | $26.93 | $23.42 | $3.51 | 31,639,810.0 | -4.09% |
| 2024-03 | $27.25 | $20.04 | $7.21 | 52,265,003.0 | +36.69% |
| 2024-02 | $19.52 | $17.19 | $2.33 | 22,106,626.0 | +5.87% |
| 2024-01 | $18.84 | $16.88 | $1.96 | 19,865,776.0 | -0.22% |
Embraer S.A. ADR-Aktien (ERJ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.12 | $17.75 | $2.38 | 26,948,310.0 | +5.49% |
| 2023-11 | $17.55 | $14.06 | $3.49 | 20,671,315.0 | +25.47% |
| 2023-10 | $14.76 | $12.48 | $2.28 | 18,677,878.0 | +1.60% |
| 2023-09 | $16.08 | $13.07 | $3.01 | 19,172,738.0 | -12.28% |
| 2023-08 | $16.14 | $14.11 | $2.03 | 35,733,237.0 | +0.00% |
| 2023-07 | $15.74 | $14.27 | $1.47 | 22,470,615.0 | +1.16% |
| 2023-06 | $17.14 | $14.10 | $3.04 | 32,657,637.0 | +3.90% |
| 2023-05 | $15.60 | $12.83 | $2.77 | 34,283,050.0 | -3.69% |
| 2023-04 | $16.75 | $14.90 | $1.85 | 27,649,295.0 | -5.62% |
| 2023-03 | $16.61 | $12.76 | $3.85 | 45,797,624.0 | +28.90% |
| 2023-02 | $13.34 | $12.11 | $1.23 | 22,339,531.0 | -1.47% |
| 2023-01 | $13.41 | $10.46 | $2.95 | 29,821,744.0 | +17.93% |
Embraer S.A. ADR-Aktien (ERJ) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $11.05 | $9.70 | $1.36 | 27,208,079.0 | +2.92% |
| 2022-11 | $11.04 | $9.49 | $1.55 | 34,075,771.0 | +0.47% |
| 2022-10 | $10.64 | $8.52 | $2.12 | 26,436,453.0 | +22.91% |
| 2022-09 | $10.90 | $8.53 | $2.37 | 31,634,300.0 | -19.32% |
| 2022-08 | $11.93 | $8.98 | $2.95 | 36,966,249.0 | +16.89% |
| 2022-07 | $9.27 | $7.91 | $1.36 | 36,496,233.0 | +3.87% |
| 2022-06 | $11.47 | $8.37 | $3.11 | 59,322,606.0 | -18.02% |
| 2022-05 | $11.81 | $9.72 | $2.09 | 50,754,042.0 | -5.80% |
| 2022-04 | $13.27 | $10.57 | $2.70 | 49,974,660.0 | -9.83% |
| 2022-03 | $14.08 | $10.08 | $4.00 | 72,147,210.0 | -8.49% |
| 2022-02 | $16.07 | $12.70 | $3.37 | 48,059,890.0 | -10.23% |
| 2022-01 | $18.08 | $14.20 | $3.88 | 48,327,631.0 | -13.52% |
1.22%
1.41%
Kapitalisierung:
|
Volumen (24h):