Embecta Corp (EMBC)

EMBC
🏛️ Vereinigte Staaten →
14.11
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 18.93 19.30 18.65 18.93 0.4M
2023-12-28 18.82 19.17 18.59 19.09 0.3M
2023-12-27 18.83 19.15 18.70 18.87 0.2M
2023-12-26 18.38 19.07 18.27 18.90 0.2M
2023-12-22 18.63 18.86 18.19 18.38 0.3M
2023-12-21 18.12 18.69 17.59 18.67 0.4M
2023-12-20 17.83 19.20 17.50 17.82 0.7M
2023-12-19 17.81 18.02 17.52 17.89 0.7M
2023-12-18 17.45 17.72 17.23 17.59 0.6M
2023-12-15 18.05 18.64 17.24 17.35 2.3M
2023-12-14 18.35 18.80 17.78 17.89 0.6M
2023-12-13 16.99 18.01 16.95 17.91 0.4M
2023-12-12 17.74 17.74 17.06 17.09 0.3M
2023-12-11 17.85 18.21 17.50 17.64 0.6M
2023-12-08 17.41 18.22 17.41 17.90 0.3M
2023-12-07 17.58 17.91 17.15 17.41 0.5M
2023-12-06 18.13 18.44 17.62 17.63 0.3M
2023-12-05 18.72 18.79 18.05 18.06 0.3M
2023-12-04 18.26 18.74 18.14 18.72 0.7M
2023-12-01 18.01 18.69 17.88 18.42 0.7M
2023-11-30 18.25 18.67 18.07 18.34 0.5M
2023-11-29 17.76 18.23 17.75 18.10 0.6M
2023-11-28 17.21 17.59 16.85 17.51 1.5M
2023-11-27 17.34 17.83 17.29 17.38 0.4M
2023-11-24 17.67 17.67 17.23 17.49 0.2M
2023-11-22 17.47 17.85 16.93 17.62 0.6M
2023-11-21 16.02 17.54 15.93 17.06 1.1M
2023-11-20 16.42 16.72 16.18 16.33 0.6M
2023-11-17 16.54 16.85 16.39 16.63 0.5M
2023-11-16 16.46 16.58 16.04 16.40 0.3M
2023-11-15 15.83 16.87 15.83 16.41 0.6M
2023-11-14 15.39 16.26 15.30 15.90 0.8M
2023-11-13 14.81 15.37 14.63 14.82 0.3M
2023-11-10 14.73 14.92 14.24 14.81 0.4M
2023-11-09 15.47 15.47 14.39 14.67 0.3M
2023-11-08 15.53 15.53 15.02 15.35 0.5M
2023-11-07 15.75 15.76 15.41 15.53 0.5M
2023-11-06 16.13 16.25 15.61 15.68 1.1M
2023-11-03 16.01 16.74 15.99 16.21 0.4M
2023-11-02 15.32 15.97 15.24 15.57 0.7M
2023-11-01 15.05 15.58 14.69 15.17 0.4M
2023-10-31 15.23 15.77 15.02 15.12 0.5M
2023-10-30 14.85 15.26 14.72 15.25 0.5M
2023-10-27 15.05 15.18 14.45 14.75 0.4M
2023-10-26 14.82 15.31 14.57 14.87 0.5M
2023-10-25 16.12 16.26 14.91 14.93 0.4M
2023-10-24 15.62 16.48 15.51 16.41 0.6M
2023-10-23 15.47 15.75 15.06 15.51 0.8M
2023-10-20 15.33 15.87 15.22 15.50 0.7M
2023-10-19 15.44 16.07 15.29 15.32 1.0M
2023-10-18 15.08 15.74 15.08 15.41 0.6M
2023-10-17 15.74 16.18 15.49 15.59 0.6M
2023-10-16 15.44 16.09 15.27 15.81 0.6M
2023-10-13 15.25 15.65 15.08 15.30 0.5M
2023-10-12 15.04 15.69 14.91 15.24 0.6M
2023-10-11 15.00 15.12 14.50 15.11 0.5M
2023-10-10 14.69 15.04 14.49 15.01 0.6M
2023-10-09 14.00 14.70 13.96 14.69 0.5M
2023-10-06 13.53 14.13 13.25 14.06 0.4M
2023-10-05 13.27 13.83 13.15 13.71 0.6M
2023-10-04 12.82 13.33 12.82 13.30 0.6M
2023-10-03 14.53 14.60 12.72 12.87 0.7M
2023-10-02 14.95 15.18 14.55 14.69 0.5M
2023-09-29 15.13 15.41 14.93 15.05 0.4M
2023-09-28 15.20 15.69 14.71 15.00 0.6M
2023-09-27 15.30 15.55 14.89 15.22 0.6M
2023-09-26 15.30 15.37 15.00 15.22 0.7M
2023-09-25 15.12 15.56 15.06 15.30 0.4M
2023-09-22 15.55 15.61 15.16 15.17 0.5M
2023-09-21 15.62 15.85 15.24 15.48 0.4M
2023-09-20 16.38 16.56 15.70 15.73 0.4M
2023-09-19 16.20 16.81 16.11 16.29 0.4M
2023-09-18 16.24 16.37 15.86 16.27 0.4M
2023-09-15 16.51 16.52 15.86 16.29 1.4M
2023-09-14 16.78 17.14 16.44 16.49 0.4M
2023-09-13 16.59 17.27 16.30 16.58 0.5M
2023-09-12 16.34 16.94 16.23 16.71 0.6M
2023-09-11 16.45 17.16 16.12 16.17 0.7M
2023-09-08 15.67 16.23 15.20 15.94 1.0M
2023-09-07 17.50 17.62 15.53 15.71 1.0M
2023-09-06 18.07 18.10 17.65 18.10 0.5M
2023-09-05 17.92 18.64 17.77 18.06 0.5M
2023-09-01 18.42 18.98 18.17 18.24 0.4M
2023-08-31 18.36 18.46 17.94 18.33 0.6M
2023-08-30 18.07 18.69 18.07 18.35 0.4M
2023-08-29 17.52 18.25 17.27 18.11 0.7M
2023-08-28 17.17 17.53 17.17 17.45 0.5M
2023-08-25 17.08 17.51 16.96 17.14 0.4M
2023-08-24 17.28 17.43 16.69 16.94 0.5M
2023-08-23 17.25 18.05 17.15 17.65 0.5M
2023-08-22 17.21 17.56 17.19 17.23 0.7M
2023-08-21 18.09 18.39 17.16 17.17 0.5M
2023-08-18 18.52 18.63 17.96 18.20 0.6M
2023-08-17 18.85 19.05 18.49 18.55 0.6M
2023-08-16 19.54 19.71 18.85 18.88 0.6M
2023-08-15 20.49 20.70 19.52 19.68 0.5M
2023-08-14 20.72 21.05 20.33 20.60 0.6M
2023-08-11 21.87 22.16 20.70 20.83 0.9M
2023-08-10 21.67 21.89 20.80 20.82 1.1M
2023-08-09 22.07 22.16 21.40 21.50 1.3M
2023-08-08 23.69 23.75 21.60 22.17 2.1M
2023-08-07 21.45 21.82 21.35 21.61 0.6M
2023-08-04 21.24 21.78 21.24 21.43 0.5M
2023-08-03 20.92 21.48 20.76 21.29 0.5M
2023-08-02 20.95 21.21 20.77 20.98 0.6M
2023-08-01 21.21 21.39 20.93 21.17 0.4M
2023-07-31 21.24 21.96 21.24 21.34 0.4M
2023-07-28 21.20 21.95 21.08 21.28 0.5M
2023-07-27 21.36 21.58 21.14 21.20 0.6M
2023-07-26 20.98 21.59 20.98 21.29 0.8M
2023-07-25 20.25 21.27 20.18 20.96 0.7M
2023-07-24 20.53 20.76 19.93 20.26 0.5M
2023-07-21 19.84 20.48 19.76 20.44 0.6M
2023-07-20 19.76 20.11 19.75 19.76 0.4M
2023-07-19 20.09 20.20 19.52 19.75 0.7M
2023-07-18 20.10 20.40 19.90 20.06 0.5M
2023-07-17 21.23 21.37 19.99 20.22 0.8M
2023-07-14 20.49 21.42 20.40 21.34 1.6M
2023-07-13 20.20 20.79 20.10 20.49 0.4M
2023-07-12 20.67 21.05 20.20 20.23 0.4M
2023-07-11 20.83 21.05 20.31 20.45 0.4M
2023-07-10 20.30 21.03 20.06 20.84 0.3M
2023-07-07 20.20 20.60 20.03 20.38 0.4M
2023-07-06 20.72 20.94 20.23 20.27 0.5M
2023-07-05 20.80 20.83 20.19 20.79 0.7M
2023-07-03 21.50 21.52 20.87 21.00 0.6M
2023-06-30 22.83 23.06 21.55 21.60 0.8M
2023-06-29 22.71 22.88 22.14 22.58 0.9M
2023-06-28 23.16 23.26 22.86 22.91 0.2M
2023-06-27 23.57 23.64 23.15 23.27 0.3M
2023-06-26 23.82 24.06 23.50 23.70 0.3M
2023-06-23 24.50 24.82 23.94 23.97 1.8M
2023-06-22 24.57 25.10 24.24 24.77 0.3M
2023-06-21 24.62 24.93 24.26 24.61 0.3M
2023-06-20 24.97 25.57 24.58 24.80 0.4M
2023-06-16 26.58 26.58 24.10 24.99 2.6M
2023-06-15 25.12 26.31 24.86 26.29 0.4M
2023-06-14 25.57 25.82 24.85 25.12 0.4M
2023-06-13 24.92 25.86 24.92 25.46 0.4M
2023-06-12 25.46 26.79 24.76 24.92 0.5M
2023-06-09 26.27 27.43 25.45 25.50 0.5M
2023-06-08 28.00 28.00 26.14 26.36 0.5M
2023-06-07 27.16 28.36 27.08 28.21 0.5M
2023-06-06 26.17 27.52 26.14 27.16 0.4M
2023-06-05 27.18 27.18 25.94 26.21 0.4M
2023-06-02 27.09 27.56 26.37 27.34 0.3M
2023-06-01 27.64 27.64 26.44 26.88 0.5M
2023-05-31 27.26 27.91 26.89 27.67 0.5M
2023-05-30 26.41 27.52 26.39 27.36 0.3M
2023-05-26 26.98 27.82 26.62 26.90 0.3M
2023-05-25 27.50 28.19 26.72 27.22 0.3M
2023-05-24 28.40 28.52 27.29 27.97 0.3M
2023-05-23 26.82 28.99 26.56 28.68 0.6M
2023-05-22 26.98 27.32 26.60 26.85 0.4M
2023-05-19 28.76 28.76 26.81 27.05 0.5M
2023-05-18 27.76 28.69 27.25 28.46 0.5M
2023-05-17 28.90 29.42 27.60 27.95 0.4M
2023-05-16 28.51 29.00 27.59 28.84 0.4M
2023-05-15 30.80 30.80 28.64 28.71 0.5M
2023-05-12 31.39 32.00 28.03 30.69 0.8M
2023-05-11 29.21 29.72 28.89 28.92 0.3M
2023-05-10 29.76 29.76 29.02 29.58 0.1M
2023-05-09 29.15 29.50 28.44 29.26 0.2M
2023-05-08 28.99 29.48 28.72 29.33 0.2M
2023-05-05 29.04 30.21 28.06 29.16 0.4M
2023-05-04 28.92 28.92 27.48 28.52 0.3M
2023-05-03 28.33 29.71 28.33 29.05 0.3M
2023-05-02 28.85 28.96 28.11 28.32 0.2M
2023-05-01 27.66 29.12 27.43 28.93 0.3M
2023-04-28 27.50 28.03 27.15 27.75 0.3M
2023-04-27 27.40 27.66 27.16 27.45 0.2M
2023-04-26 27.65 27.88 26.68 27.36 0.3M
2023-04-25 28.55 28.82 27.05 27.67 0.4M
2023-04-24 29.39 29.51 28.58 28.77 0.3M
2023-04-21 29.35 29.62 28.88 29.46 0.2M
2023-04-20 29.04 29.40 28.53 29.29 0.2M
2023-04-19 28.64 29.27 28.53 29.22 0.2M
2023-04-18 28.45 28.66 28.07 28.64 0.2M
2023-04-17 28.19 28.54 28.01 28.34 0.2M
2023-04-14 28.60 28.83 27.93 28.19 0.3M
2023-04-13 28.59 28.82 28.21 28.51 0.2M
2023-04-12 29.40 29.40 28.35 28.41 0.3M
2023-04-11 29.04 29.33 28.81 29.20 0.3M
2023-04-10 28.14 28.95 27.95 28.88 0.3M
2023-04-06 28.79 28.91 27.69 28.36 0.3M
2023-04-05 27.30 28.50 26.86 28.38 0.5M
2023-04-04 27.32 27.46 26.33 27.36 0.5M
2023-04-03 28.18 28.43 27.22 27.27 0.4M
2023-03-31 28.16 28.38 27.95 28.12 0.7M
2023-03-30 28.48 28.77 27.82 27.94 0.3M
2023-03-29 29.48 29.48 28.09 28.12 0.4M
2023-03-28 30.32 30.67 29.02 29.02 0.5M
2023-03-27 30.83 31.35 30.23 30.51 0.3M
2023-03-24 29.17 30.45 29.02 30.38 0.4M
2023-03-23 29.56 30.02 29.22 29.43 0.2M
2023-03-22 31.01 31.14 29.26 29.30 0.4M
2023-03-21 29.87 31.11 29.85 31.07 0.4M
2023-03-20 29.87 30.25 29.49 29.67 0.3M
2023-03-17 29.27 30.41 29.14 29.81 2.3M
2023-03-16 29.62 30.12 29.01 29.53 0.3M
2023-03-15 29.11 30.09 28.96 30.01 0.6M
2023-03-14 29.90 30.45 29.28 29.83 0.4M
2023-03-13 29.74 30.61 28.98 29.04 0.5M
2023-03-10 30.43 30.60 29.68 30.27 0.4M
2023-03-09 30.84 31.15 30.35 30.44 0.5M
2023-03-08 31.28 31.28 30.41 30.83 0.3M
2023-03-07 30.51 31.47 30.36 31.18 0.4M
2023-03-06 31.68 31.70 30.23 30.48 0.5M
2023-03-03 32.14 32.21 31.50 31.74 0.4M
2023-03-02 32.18 33.07 31.73 32.00 0.5M
2023-03-01 32.01 32.50 31.54 32.46 0.4M
2023-02-28 31.39 32.50 30.95 31.95 0.6M
2023-02-27 31.63 32.12 31.34 31.63 0.4M
2023-02-24 31.38 32.14 30.76 31.29 0.5M
2023-02-23 31.77 32.29 31.45 32.14 0.5M
2023-02-22 31.41 32.12 31.21 31.54 0.4M
2023-02-21 31.71 32.65 31.17 31.21 0.7M
2023-02-17 31.42 31.99 30.83 31.84 0.9M
2023-02-16 33.31 33.88 31.02 31.04 0.8M
2023-02-15 32.03 33.19 31.79 32.77 0.8M
2023-02-14 30.80 32.43 29.97 32.00 2.7M
2023-02-13 28.20 29.01 28.20 28.43 0.5M
2023-02-10 27.73 28.54 27.47 28.51 0.6M
2023-02-09 29.00 29.35 27.42 27.64 0.4M
2023-02-08 28.28 28.97 28.28 28.66 0.4M
2023-02-07 28.17 28.88 27.82 28.50 0.4M
2023-02-06 27.98 28.65 27.52 28.44 0.5M
2023-02-03 28.42 29.49 27.60 28.16 0.7M
2023-02-02 27.53 29.46 27.47 28.81 0.5M
2023-02-01 26.34 27.67 25.69 27.36 0.6M
2023-01-31 26.34 27.01 25.70 26.39 13.5M
2023-01-30 27.09 27.10 25.73 26.34 0.9M
2023-01-27 26.83 27.64 26.38 27.40 0.8M
2023-01-26 25.42 26.94 25.41 26.88 1.4M
2023-01-25 23.50 25.28 23.22 25.21 0.9M
2023-01-24 24.51 24.51 23.39 23.70 0.6M
2023-01-23 23.81 24.56 23.31 24.51 0.6M
2023-01-20 23.58 23.83 22.81 23.72 0.7M
2023-01-19 23.60 23.98 23.24 23.34 0.6M
2023-01-18 23.66 24.08 23.35 23.79 0.7M
2023-01-17 22.87 23.73 22.30 23.57 0.8M
2023-01-13 23.06 23.20 22.31 23.07 0.6M
2023-01-12 24.01 24.33 23.04 23.17 0.8M
2023-01-11 24.51 24.67 23.91 23.98 0.5M
2023-01-10 24.96 24.96 24.11 24.54 0.6M
2023-01-09 25.37 25.44 24.41 24.51 0.7M
2023-01-06 24.13 26.00 23.34 25.05 0.7M
2023-01-05 26.37 26.87 24.98 25.14 0.9M
2023-01-04 25.45 26.84 25.19 26.62 0.5M
2023-01-03 25.53 25.85 25.04 25.31 0.8M