Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Eastern Company | EML | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 0,00 | 0,00% | 31,98 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 31,98 |
EML Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 32,04 | 32,55 | 30,8034 | 31,91 | 17.226 | -0,06 | -0,19% |
| 1 Monat | 32,00 | 33,67 | 28,4898 | 31,76 | 28.785 | -0,02 | -0,06% |
| 3 Monate | 24,29 | 35,78 | 22,6287 | 30,85 | 17.179 | 7,69 | 31,66% |
| 6 Monate | 16,22 | 35,78 | 16,22 | 27,30 | 12.736 | 15,76 | 97,16% |
| 1 Jahr | 17,60 | 35,78 | 16,10 | 24,19 | 9.348 | 14,38 | 81,70% |
| 3 Jahre | 28,32 | 35,78 | 15,30 | 25,13 | 10.599 | 3,66 | 12,92% |
| 5 Jahre | 26,05 | 35,78 | 15,28 | 24,56 | 10.618 | 5,93 | 22,76% |
EML 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 31,98 | 0,19 | 0,60% | 31,86 | 32,45 | 31,84 | 14.514 |
| 01 Mai 2024 | 31,79 | 0,27 | 0,86% | 31,41 | 31,915 | 31,26 | 26.356 |
| 30 Apr 2024 | 31,52 | -0,79 | -2,45% | 31,98 | 32,01 | 31,38 | 17.277 |
| 27 Apr 2024 | 32,31 | 0,19 | 0,59% | 32,34 | 32,55 | 30,8034 | 14.659 |
| 26 Apr 2024 | 32,12 | 0,12 | 0,37% | 31,66 | 32,12 | 31,51 | 13.353 |
| 25 Apr 2024 | 32,00 | -0,01 | -0,03% | 32,00 | 32,175 | 31,70 | 19.052 |
| 24 Apr 2024 | 32,01 | 0,94 | 3,03% | 31,46 | 32,19 | 30,79 | 51.164 |
| 23 Apr 2024 | 31,07 | 1,47 | 4,97% | 30,04 | 31,34 | 29,75 | 37.476 |
| 20 Apr 2024 | 29,60 | 0,21 | 0,71% | 29,59 | 29,93 | 28,4898 | 26.463 |
| 19 Apr 2024 | 29,39 | 0,01 | 0,03% | 29,36 | 29,90 | 29,08 | 23.220 |
| 18 Apr 2024 | 29,38 | -1,96 | -6,25% | 31,20 | 31,235 | 28,785 | 27.803 |
| 17 Apr 2024 | 31,34 | -0,59 | -1,85% | 32,09 | 32,64 | 31,03 | 33.136 |
| 16 Apr 2024 | 31,93 | -0,24 | -0,75% | 32,20 | 32,37 | 31,11 | 31.469 |
| 13 Apr 2024 | 32,17 | -0,51 | -1,56% | 32,34 | 32,625 | 31,47 | 14.165 |
| 12 Apr 2024 | 32,68 | -0,05 | -0,15% | 32,85 | 33,465 | 32,10 | 35.539 |
| 11 Apr 2024 | 32,73 | 0,74 | 2,31% | 31,78 | 32,73 | 30,76 | 33.789 |
| 10 Apr 2024 | 31,99 | -1,10 | -3,32% | 33,45 | 33,67 | 31,85 | 37.533 |
| 09 Apr 2024 | 33,09 | 0,93 | 2,89% | 32,45 | 33,45 | 32,05 | 77.285 |
| 06 Apr 2024 | 32,16 | 0,66 | 2,10% | 31,36 | 32,16 | 30,72 | 21.509 |
| 05 Apr 2024 | 31,50 | -0,36 | -1,13% | 32,00 | 32,00 | 31,00 | 21.473 |
| 04 Apr 2024 | 31,86 | -0,82 | -2,51% | 32,54 | 32,86 | 31,245 | 26.175 |
| 03 Apr 2024 | 32,68 | -0,25 | -0,76% | 33,00 | 34,20 | 31,92 | 23.194 |
