Embecta Corporation EMBC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,65-0,14 (-2,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,65 | -2,42 % | $5,79 | $5,82 | $5,49 | 1,14M |
| 2026-10-01 | $5,79 | +2,30 % | $5,74 | $5,95 | $5,65 | 1,05M |
| 2026-09-30 | $5,66 | -1,74 % | $5,81 | $5,90 | $5,63 | 1,42M |
| 2026-09-29 | $5,76 | -2,87 % | $5,93 | $5,96 | $5,65 | 990,90K |
| 2026-09-28 | $5,93 | +0,51 % | $5,83 | $5,98 | $5,76 | 680,90K |
| 2026-09-25 | $5,90 | +4,98 % | $5,67 | $5,93 | $5,63 | 791,80K |
| 2026-09-24 | $5,62 | +0,72 % | $5,63 | $5,72 | $5,45 | 925,90K |
| 2026-09-23 | $5,58 | -0,18 % | $5,59 | $5,66 | $5,54 | 692,10K |
| 2026-09-22 | $5,59 | +5,47 % | $5,38 | $5,61 | $5,38 | 681,20K |
| 2026-09-21 | $5,30 | +0,19 % | $5,24 | $5,34 | $5,13 | 930,30K |
| 2026-09-18 | $5,29 | +1,93 % | $5,13 | $5,30 | $5,09 | 3,52M |
| 2026-09-17 | $5,19 | +1,17 % | $5,18 | $5,22 | $5,07 | 570,90K |
| 2026-09-16 | $5,13 | +0,79 % | $5,09 | $5,29 | $5,09 | 718,20K |
| 2026-09-15 | $5,09 | -2,86 % | $5,21 | $5,28 | $5,03 | 703,30K |
| 2026-09-14 | $5,24 | +6,07 % | $5,00 | $5,30 | $4,98 | 908,70K |
| 2026-09-11 | $4,94 | +1,02 % | $4,93 | $5,04 | $4,89 | 1,13M |
| 2026-09-10 | $4,89 | -4,49 % | $5,05 | $5,07 | $4,87 | 1,38M |
| 2026-09-09 | $5,12 | -7,75 % | $5,45 | $5,60 | $5,06 | 1,53M |
| 2026-09-08 | $5,55 | -4,31 % | $5,71 | $5,76 | $5,47 | 1,36M |
| 2026-09-04 | $5,80 | +1,93 % | $5,63 | $5,91 | $5,60 | 1,00M |
| 2026-09-03 | $5,69 | 0,00 % | $5,70 | $5,77 | $5,51 | 1,16M |
| 2026-09-02 | $5,69 | +8,38 % | $5,27 | $5,70 | $5,27 | 1,30M |
| 2026-09-01 | $5,25 | +2,14 % | $5,07 | $5,32 | $5,06 | 2,09M |
| 2026-08-31 | $5,14 | +1,78 % | $5,00 | $5,24 | $4,92 | 2,77M |
| 2026-08-28 | $5,05 | +1,61 % | $5,03 | $5,18 | $4,99 | 1,47M |
| 2026-08-27 | $4,97 | +0,20 % | $4,90 | $5,00 | $4,80 | 952,60K |
| 2026-08-26 | $4,96 | -1,39 % | $4,98 | $5,01 | $4,89 | 817,10K |
| 2026-08-25 | $5,03 | +0,80 % | $4,99 | $5,04 | $4,88 | 1,29M |
| 2026-08-24 | $4,99 | -4,59 % | $5,20 | $5,28 | $4,95 | 991,80K |
| 2026-08-21 | $5,23 | -4,39 % | $5,43 | $5,47 | $5,12 | 1,13M |
| 2026-08-20 | $5,47 | +0,92 % | $5,32 | $5,63 | $5,32 | 1,62M |
| 2026-08-19 | $5,42 | +6,27 % | $5,10 | $5,43 | $5,10 | 1,26M |
| 2026-08-18 | $5,10 | -0,58 % | $5,13 | $5,38 | $5,07 | 1,11M |
| 2026-08-17 | $5,13 | +0,59 % | $5,02 | $5,26 | $4,97 | 1,57M |
| 2026-08-14 | $5,10 | -0,20 % | $5,16 | $5,21 | $4,99 | 1,54M |
| 2026-08-13 | $5,11 | +7,58 % | $4,72 | $5,22 | $4,72 | 2,62M |
| 2026-08-12 | $4,75 | -2,66 % | $4,99 | $5,00 | $4,63 | 1,65M |
| 2026-08-11 | $4,88 | -2,20 % | $4,92 | $5,14 | $4,84 | 2,46M |
| 2026-08-10 | $4,99 | +12,90 % | $4,44 | $5,01 | $4,20 | 4,01M |
| 2026-08-07 | $4,42 | +26,29 % | $4,14 | $4,69 | $3,96 | 5,59M |
| 2026-08-06 | $3,50 | -1,96 % | $3,52 | $3,62 | $3,47 | 1,32M |
| 2026-08-05 | $3,57 | -6,54 % | $3,81 | $3,81 | $3,51 | 1,10M |
| 2026-08-04 | $3,82 | +2,69 % | $3,70 | $3,85 | $3,70 | 1,05M |
| 2026-08-03 | $3,72 | +2,20 % | $3,69 | $3,90 | $3,67 | 1,12M |
| 2026-07-31 | $3,64 | -0,55 % | $3,61 | $3,69 | $3,53 | 1,25M |
| 2026-07-30 | $3,66 | -0,54 % | $3,62 | $3,70 | $3,58 | 1,07M |
| 2026-07-29 | $3,68 | +2,51 % | $3,59 | $3,74 | $3,57 | 1,08M |
| 2026-07-28 | $3,59 | +4,51 % | $3,47 | $3,63 | $3,47 | 1,03M |
| 2026-07-27 | $3,43 | +4,41 % | $3,34 | $3,49 | $3,34 | 875,30K |
| 2026-07-24 | $3,29 | +1,23 % | $3,29 | $3,36 | $3,23 | 737,40K |
| 2026-07-23 | $3,25 | 0,00 % | $3,25 | $3,27 | $3,19 | 1,26M |
| 2026-07-22 | $3,25 | -3,56 % | $3,37 | $3,38 | $3,24 | 781,70K |
| 2026-07-21 | $3,37 | -2,03 % | $3,40 | $3,47 | $3,33 | 1,54M |
| 2026-07-20 | $3,44 | +5,85 % | $3,28 | $3,45 | $3,28 | 1,40M |
| 2026-07-17 | $3,25 | -2,99 % | $3,32 | $3,41 | $3,25 | 1,05M |
| 2026-07-16 | $3,35 | +4,04 % | $3,22 | $3,39 | $3,22 | 1,70M |
| 2026-07-15 | $3,22 | +3,87 % | $3,10 | $3,23 | $3,10 | 1,07M |
| 2026-07-14 | $3,10 | -3,43 % | $3,20 | $3,20 | $3,07 | 1,31M |
| 2026-07-13 | $3,21 | -0,93 % | $3,20 | $3,29 | $3,14 | 1,30M |
| 2026-07-10 | $3,24 | +1,89 % | $3,18 | $3,26 | $3,15 | 1,53M |
| 2026-07-09 | $3,18 | -0,31 % | $3,15 | $3,22 | $3,12 | 1,49M |
| 2026-07-08 | $3,19 | -5,34 % | $3,32 | $3,35 | $3,17 | 1,36M |
| 2026-07-07 | $3,37 | +2,74 % | $3,34 | $3,42 | $3,30 | 2,38M |
| 2026-07-06 | $3,28 | -2,09 % | $3,38 | $3,38 | $3,23 | 1,32M |
| 2026-07-02 | $3,35 | -0,30 % | $3,42 | $3,42 | $3,31 | 1,85M |
| 2026-07-01 | $3,36 | +3,07 % | $3,28 | $3,48 | $3,28 | 2,02M |
| 2026-06-30 | $3,26 | -1,51 % | $3,33 | $3,33 | $3,20 | 2,41M |
| 2026-06-29 | $3,31 | -5,16 % | $3,46 | $3,50 | $3,30 | 1,77M |
| 2026-06-26 | $3,49 | +12,22 % | $3,09 | $3,50 | $3,09 | 6,22M |
| 2026-06-25 | $3,11 | +0,32 % | $3,11 | $3,17 | $3,03 | 1,47M |
| 2026-06-24 | $3,10 | -0,96 % | $3,10 | $3,24 | $3,08 | 1,86M |
| 2026-06-23 | $3,13 | +3,30 % | $3,04 | $3,16 | $3,01 | 2,21M |
| 2026-06-22 | $3,03 | -2,57 % | $3,16 | $3,19 | $3,03 | 2,12M |
| 2026-06-18 | $3,11 | +0,65 % | $3,10 | $3,13 | $3,03 | 11,42M |
| 2026-06-17 | $3,09 | 0,00 % | $3,07 | $3,26 | $3,07 | 1,99M |
| 2026-06-16 | $3,09 | -1,28 % | $3,13 | $3,27 | $3,05 | 2,15M |
| 2026-06-15 | $3,13 | +0,97 % | $3,14 | $3,23 | $3,05 | 1,94M |
| 2026-06-12 | $3,10 | +0,65 % | $3,08 | $3,18 | $3,04 | 1,58M |
| 2026-06-11 | $3,08 | -4,05 % | $3,22 | $3,22 | $3,02 | 2,06M |
| 2026-06-10 | $3,21 | -3,02 % | $3,31 | $3,32 | $3,18 | 1,41M |
| 2026-06-09 | $3,31 | -0,90 % | $3,35 | $3,42 | $3,25 | 1,88M |
| 2026-06-08 | $3,34 | -1,18 % | $3,35 | $3,39 | $3,31 | 1,58M |
| 2026-06-05 | $3,38 | -0,88 % | $3,40 | $3,48 | $3,37 | 1,37M |
| 2026-06-04 | $3,41 | +2,71 % | $3,33 | $3,53 | $3,33 | 1,36M |
| 2026-06-03 | $3,32 | -4,87 % | $3,45 | $3,48 | $3,31 | 1,41M |
| 2026-06-02 | $3,49 | +6,08 % | $3,33 | $3,54 | $3,22 | 2,50M |
| 2026-06-01 | $3,29 | -2,66 % | $3,34 | $3,39 | $3,23 | 1,79M |
| 2026-05-29 | $3,38 | +1,50 % | $3,33 | $3,40 | $3,23 | 2,02M |
| 2026-05-28 | $3,33 | +1,22 % | $3,32 | $3,39 | $3,26 | 1,46M |
| 2026-05-27 | $3,29 | -0,90 % | $3,28 | $3,34 | $3,13 | 1,70M |