Embraer S.A. EMBJ
NYSE
$71,86-0,12 (-0,17 %)
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.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $71,86 | -0,17 % | $71,44 | $72,64 | $71,31 | 2,39M |
| 2026-10-12 | $71,98 | +1,15 % | $71,21 | $72,21 | $71,20 | 509,40K |
| 2026-10-09 | $71,16 | +0,23 % | $71,67 | $71,78 | $70,62 | 3,40M |
| 2026-10-08 | $71,00 | -1,13 % | $71,00 | $72,26 | $70,23 | 2,51M |
| 2026-10-07 | $71,81 | -4,51 % | $74,24 | $74,29 | $71,25 | 1,85M |
| 2026-10-06 | $75,20 | -0,09 % | $75,07 | $76,15 | $74,42 | 1,28M |
| 2026-10-05 | $75,27 | +0,08 % | $77,19 | $78,90 | $74,64 | 1,59M |
| 2026-10-02 | $75,21 | +1,51 % | $75,48 | $75,54 | $72,81 | 1,24M |
| 2026-10-01 | $74,09 | -1,63 % | $74,89 | $75,92 | $73,13 | 1,29M |
| 2026-09-30 | $75,32 | -2,02 % | $77,73 | $78,27 | $75,21 | 1,17M |
| 2026-09-29 | $76,87 | +0,44 % | $76,99 | $77,69 | $76,53 | 1,34M |
| 2026-09-28 | $76,53 | -2,67 % | $77,38 | $78,15 | $75,91 | 1,34M |
| 2026-09-25 | $78,63 | +2,92 % | $75,83 | $78,70 | $75,29 | 1,47M |
| 2026-09-24 | $76,40 | +1,29 % | $74,78 | $76,71 | $74,10 | 1,39M |
| 2026-09-23 | $75,43 | -1,95 % | $76,50 | $77,35 | $75,35 | 1,69M |
| 2026-09-22 | $76,93 | -0,12 % | $76,86 | $77,44 | $75,22 | 1,62M |
| 2026-09-21 | $77,02 | +2,60 % | $75,75 | $77,37 | $74,55 | 995,60K |
| 2026-09-18 | $75,07 | +0,70 % | $74,21 | $75,41 | $73,66 | 706,40K |
| 2026-09-17 | $74,55 | +0,73 % | $75,17 | $75,41 | $73,81 | 875,00K |
| 2026-09-16 | $74,01 | -0,09 % | $74,93 | $75,68 | $73,21 | 1,80M |
| 2026-09-15 | $74,08 | -1,23 % | $75,06 | $75,65 | $72,81 | 1,43M |
| 2026-09-14 | $75,00 | -0,65 % | $73,43 | $75,19 | $72,37 | 1,35M |
| 2026-09-11 | $75,49 | +0,99 % | $76,10 | $76,51 | $75,01 | 757,20K |
| 2026-09-10 | $74,75 | +0,57 % | $74,01 | $76,16 | $73,49 | 1,52M |
| 2026-09-09 | $74,33 | +0,57 % | $73,99 | $75,66 | $73,99 | 940,30K |
| 2026-09-08 | $73,91 | +0,14 % | $75,21 | $75,75 | $73,78 | 870,80K |
| 2026-09-04 | $73,81 | +0,27 % | $73,42 | $74,59 | $73,30 | 831,70K |
| 2026-09-03 | $73,61 | +1,94 % | $73,11 | $73,61 | $72,05 | 798,90K |
| 2026-09-02 | $72,21 | +0,70 % | $72,14 | $73,62 | $71,96 | 1,04M |
| 2026-09-01 | $71,71 | +0,21 % | $71,51 | $73,12 | $71,29 | 1,38M |
| 2026-08-31 | $71,56 | -1,35 % | $73,44 | $73,62 | $71,47 | 1,39M |
| 2026-08-28 | $72,54 | -3,84 % | $75,23 | $75,52 | $72,45 | 1,77M |
| 2026-08-27 | $75,44 | +0,23 % | $75,31 | $75,82 | $74,59 | 642,10K |
| 2026-08-26 | $75,27 | +0,86 % | $75,78 | $76,18 | $75,05 | 1,28M |
| 2026-08-25 | $74,63 | -2,14 % | $76,87 | $76,87 | $74,44 | 1,48M |
| 2026-08-24 | $76,26 | +0,41 % | $74,98 | $76,44 | $74,81 | 1,09M |
| 2026-08-21 | $75,95 | +1,16 % | $76,23 | $77,19 | $75,00 | 871,80K |
| 2026-08-20 | $75,08 | -3,43 % | $77,52 | $77,74 | $74,80 | 1,31M |
| 2026-08-19 | $77,75 | +0,87 % | $78,97 | $79,53 | $77,50 | 1,45M |
| 2026-08-18 | $77,08 | -0,09 % | $76,89 | $77,91 | $76,60 | 1,30M |
| 2026-08-17 | $77,15 | +2,35 % | $76,50 | $77,44 | $75,75 | 1,24M |
| 2026-08-14 | $75,38 | +1,56 % | $76,29 | $76,40 | $74,65 | 1,45M |
| 2026-08-13 | $74,22 | +0,35 % | $74,31 | $74,57 | $73,74 | 1,11M |
| 2026-08-12 | $73,96 | +3,60 % | $72,30 | $74,90 | $71,34 | 2,20M |
| 2026-08-11 | $71,39 | -3,27 % | $74,62 | $75,46 | $71,12 | 1,96M |
| 2026-08-10 | $73,80 | +1,08 % | $78,85 | $79,76 | $73,34 | 2,33M |
| 2026-08-07 | $73,01 | +1,50 % | $73,02 | $73,24 | $72,11 | 1,23M |
| 2026-08-06 | $71,93 | -1,17 % | $72,67 | $73,12 | $71,47 | 739,60K |
| 2026-08-05 | $72,78 | +3,20 % | $71,75 | $73,25 | $71,73 | 1,25M |
| 2026-08-04 | $70,52 | -0,59 % | $71,82 | $72,11 | $70,04 | 1,12M |
| 2026-08-03 | $70,94 | +3,82 % | $70,00 | $71,44 | $69,89 | 1,26M |
| 2026-07-31 | $68,33 | +0,32 % | $68,32 | $68,83 | $66,73 | 1,52M |
| 2026-07-30 | $68,11 | +0,67 % | $67,99 | $68,14 | $67,03 | 1,38M |
| 2026-07-29 | $67,66 | -2,07 % | $68,47 | $68,88 | $66,61 | 1,20M |
| 2026-07-28 | $69,09 | +1,62 % | $68,03 | $69,35 | $67,29 | 1,21M |
| 2026-07-27 | $67,99 | +4,71 % | $67,15 | $68,46 | $66,52 | 1,68M |
| 2026-07-24 | $64,93 | -0,82 % | $65,73 | $66,01 | $64,61 | 1,03M |
| 2026-07-23 | $65,47 | -0,88 % | $65,58 | $66,31 | $64,91 | 1,37M |
| 2026-07-22 | $66,05 | +0,89 % | $65,93 | $67,05 | $65,38 | 583,80K |
| 2026-07-21 | $65,47 | -0,70 % | $66,27 | $66,37 | $64,48 | 935,60K |
| 2026-07-20 | $65,93 | +2,87 % | $64,93 | $66,02 | $64,50 | 694,60K |
| 2026-07-17 | $64,09 | -0,43 % | $63,42 | $64,91 | $62,73 | 650,00K |
| 2026-07-16 | $64,37 | -0,82 % | $63,99 | $65,45 | $63,61 | 909,30K |
| 2026-07-15 | $64,90 | -0,02 % | $64,91 | $65,23 | $63,66 | 928,10K |
| 2026-07-14 | $64,91 | +0,67 % | $65,15 | $65,66 | $64,78 | 601,80K |
| 2026-07-13 | $64,48 | -2,32 % | $65,16 | $65,21 | $64,10 | 732,40K |
| 2026-07-10 | $66,01 | +0,72 % | $66,70 | $66,88 | $65,62 | 726,90K |
| 2026-07-09 | $65,54 | +3,34 % | $64,01 | $65,94 | $64,00 | 947,90K |
| 2026-07-08 | $63,42 | -3,87 % | $64,54 | $64,65 | $62,84 | 984,40K |
| 2026-07-07 | $65,97 | -1,89 % | $66,58 | $66,89 | $64,76 | 828,70K |
| 2026-07-06 | $67,24 | +4,88 % | $65,50 | $67,56 | $65,19 | 989,60K |
| 2026-07-02 | $64,11 | +1,68 % | $63,51 | $64,74 | $63,19 | 545,70K |
| 2026-07-01 | $63,05 | -1,18 % | $63,80 | $64,17 | $63,04 | 579,80K |
| 2026-06-30 | $63,80 | +2,65 % | $61,27 | $64,04 | $61,15 | 1,44M |
| 2026-06-29 | $62,15 | -2,51 % | $63,11 | $63,11 | $61,40 | 689,30K |
| 2026-06-26 | $63,75 | +1,51 % | $62,13 | $63,84 | $61,87 | 2,16M |
| 2026-06-25 | $62,80 | +1,83 % | $62,45 | $64,16 | $62,43 | 932,10K |
| 2026-06-24 | $61,67 | +0,97 % | $61,58 | $62,24 | $60,96 | 934,50K |
| 2026-06-23 | $61,08 | +0,20 % | $59,72 | $61,09 | $59,62 | 856,20K |
| 2026-06-22 | $60,96 | +0,43 % | $60,84 | $61,50 | $60,33 | 748,60K |
| 2026-06-18 | $60,70 | -0,99 % | $62,57 | $62,93 | $60,59 | 1,20M |
| 2026-06-17 | $61,31 | +2,32 % | $60,86 | $63,37 | $60,86 | 2,08M |
| 2026-06-16 | $59,92 | -2,57 % | $61,72 | $61,85 | $59,72 | 1,05M |
| 2026-06-15 | $61,50 | +6,40 % | $61,58 | $62,49 | $61,10 | 3,07M |
| 2026-06-12 | $57,80 | +3,03 % | $56,45 | $58,05 | $56,40 | 1,27M |
| 2026-06-11 | $56,10 | +4,24 % | $53,94 | $56,44 | $53,56 | 1,25M |
| 2026-06-10 | $53,82 | -4,40 % | $55,76 | $56,12 | $53,63 | 1,17M |
| 2026-06-09 | $56,30 | -0,42 % | $57,13 | $57,84 | $54,93 | 1,27M |
| 2026-06-08 | $56,54 | -0,25 % | $57,33 | $57,81 | $56,44 | 923,10K |
| 2026-06-05 | $56,68 | +0,30 % | $56,35 | $58,03 | $56,18 | 1,48M |