Name | Symbol | Markt | Aktientyp |
---|---|---|---|
EMCORE Corporation | EMKR | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,11 | 1,01 | 1,12 | 1,05 | 1,11 |
EMKR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,61 | 2,96 | 1,01 | 1,33 | 1.295.108 | -1,55 | -59,39% |
1 Monat | 2,87 | 3,1199 | 1,01 | 1,78 | 469.406 | -1,81 | -63,07% |
3 Monate | 4,291 | 4,861 | 1,01 | 3,17 | 452.160 | -3,23 | -75,30% |
6 Monate | 4,50 | 7,20 | 1,01 | 4,19 | 627.415 | -3,44 | -76,44% |
1 Jahr | 10,20 | 10,30 | 1,01 | 4,98 | 491.360 | -9,14 | -89,61% |
3 Jahre | 72,50 | 108,70 | 1,01 | 31,34 | 442.595 | -71,44 | -98,54% |
5 Jahre | 38,00 | 108,70 | 1,01 | 35,73 | 339.539 | -36,94 | -97,21% |
EMKR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 1,05 | -0,06 | -5,41% | 1,11 | 1,12 | 1,01 | 1.240.737 |
10 Mai 2024 | 1,11 | -1,79 | -61,72% | 1,35 | 1,44 | 1,05 | 5.652.258 |
09 Mai 2024 | 2,90 | 0,03 | 1,05% | 2,86 | 2,93 | 2,69 | 434.621 |
08 Mai 2024 | 2,87 | 0,15 | 5,51% | 2,74 | 2,96 | 2,72 | 203.730 |
07 Mai 2024 | 2,72 | 0,07 | 2,64% | 2,63 | 2,79 | 2,62 | 103.243 |
04 Mai 2024 | 2,65 | 0,08 | 3,11% | 2,61 | 2,75 | 2,55 | 81.690 |
03 Mai 2024 | 2,57 | -0,03 | -1,15% | 2,64 | 2,85 | 2,53 | 161.698 |
02 Mai 2024 | 2,60 | -0,11 | -4,06% | 2,69 | 2,73 | 2,55 | 173.110 |
01 Mai 2024 | 2,71 | -0,10 | -3,56% | 2,71 | 2,82 | 2,69 | 84.623 |
30 Apr 2024 | 2,81 | 0,08 | 2,93% | 2,72 | 2,84 | 2,68 | 102.654 |
27 Apr 2024 | 2,73 | -0,20 | -6,83% | 2,99 | 2,99 | 2,625 | 187.132 |
26 Apr 2024 | 2,93 | -0,02 | -0,68% | 2,94 | 2,98 | 2,86 | 123.800 |
25 Apr 2024 | 2,95 | 0,10 | 3,51% | 2,84 | 3,00 | 2,83 | 194.461 |
24 Apr 2024 | 2,85 | 0,21 | 7,95% | 2,67 | 2,88 | 2,59 | 153.589 |
23 Apr 2024 | 2,64 | -0,05 | -1,86% | 2,73 | 2,73 | 2,4439 | 170.257 |
20 Apr 2024 | 2,69 | -0,16 | -5,61% | 2,85 | 2,874 | 2,62 | 147.480 |
19 Apr 2024 | 2,85 | -0,06 | -2,06% | 2,94 | 3,1199 | 2,76 | 319.257 |
18 Apr 2024 | 2,91 | 0,15 | 5,43% | 2,71 | 3,10 | 2,6807 | 266.901 |
17 Apr 2024 | 2,76 | 0,02 | 0,73% | 2,71 | 2,78 | 2,63 | 286.586 |
16 Apr 2024 | 2,74 | -0,12 | -4,20% | 2,86 | 2,98 | 2,68 | 241.040 |
13 Apr 2024 | 2,86 | 0,02 | 0,70% | 2,87 | 2,90 | 2,53 | 299.991 |