Embecta Corporation EMBC
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$5,65-0,14 (-%2,42)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |