72,590$
-0,90%
Echtzeit-Aktienkurs Embraer S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embraer S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 72,96 | 74,38 | 71,90 | 72,37 | -1,20% | 1.941.373,00 |
| 19.10.2026 | 72,84 | 73,97 | 72,79 | 73,25 | 1,26% | 931.116,00 |
| 16.10.2026 | 73,19 | 73,25 | 71,47 | 72,34 | 3,73% | 790.418,00 |
| 15.10.2026 | 69,74 | 69,74 | 69,74 | 69,74 | -2,45% | 700,00 |
| 14.10.2026 | 72,10 | 72,65 | 71,17 | 71,49 | -0,51% | 1.394.286,00 |
| 13.10.2026 | 71,44 | 72,65 | 71,31 | 71,86 | -0,17% | 2.385.054,00 |
| 12.10.2026 | 71,21 | 72,21 | 71,20 | 71,98 | 1,15% | 509.427,00 |
| 09.10.2026 | 71,67 | 71,78 | 70,62 | 71,16 | 0,23% | 3.402.339,00 |
| 08.10.2026 | 71,00 | 72,26 | 70,23 | 71,00 | -1,13% | 2.514.539,00 |
| 07.10.2026 | 74,18 | 74,29 | 71,25 | 71,81 | -4,51% | 1.848.019,00 |
| 06.10.2026 | 75,07 | 76,15 | 74,42 | 75,20 | -0,09% | 1.280.772,00 |
| 05.10.2026 | 77,19 | 78,90 | 74,64 | 75,27 | 0,08% | 1.593.563,00 |
| 02.10.2026 | 75,48 | 75,54 | 72,81 | 75,21 | 1,51% | 1.237.722,00 |
| 01.10.2026 | 74,89 | 75,92 | 73,13 | 74,09 | -1,63% | 1.287.914,00 |
| 30.09.2026 | 77,73 | 78,27 | 75,21 | 75,32 | -2,02% | 1.174.424,00 |
| 29.09.2026 | 76,99 | 77,69 | 76,53 | 76,87 | 0,44% | 1.338.103,00 |
| 28.09.2026 | 77,38 | 78,15 | 75,91 | 76,53 | -2,67% | 1.338.583,00 |
| 25.09.2026 | 75,83 | 78,70 | 75,29 | 78,63 | 2,92% | 1.465.141,00 |
| 24.09.2026 | 74,78 | 76,71 | 74,10 | 76,40 | 1,29% | 1.386.191,00 |
| 23.09.2026 | 76,50 | 77,35 | 75,35 | 75,43 | -1,95% | 1.688.143,00 |
| 22.09.2026 | 76,86 | 77,44 | 75,22 | 76,93 | -0,12% | 1.621.893,00 |
| 21.09.2026 | 75,75 | 77,37 | 74,55 | 77,02 | 2,60% | 995.640,00 |
| 18.09.2026 | 74,21 | 75,41 | 73,66 | 75,07 | 0,70% | 706.473,00 |
| 17.09.2026 | 75,17 | 75,41 | 73,81 | 74,55 | 0,73% | 874.979,00 |
| 16.09.2026 | 74,93 | 75,68 | 73,21 | 74,01 | -0,09% | 1.796.830,00 |
| 15.09.2026 | 75,06 | 75,65 | 72,81 | 74,08 | -1,23% | 1.428.855,00 |
| 14.09.2026 | 73,43 | 75,19 | 72,37 | 75,00 | -0,65% | 1.350.878,00 |
| 11.09.2026 | 76,10 | 76,51 | 75,01 | 75,49 | 0,99% | 757.160,00 |
| 10.09.2026 | 73,90 | 76,16 | 73,49 | 74,75 | 0,57% | 1.524.610,00 |
| 09.09.2026 | 74,13 | 75,66 | 73,99 | 74,33 | 0,57% | 940.308,00 |
| 08.09.2026 | 75,28 | 75,75 | 73,78 | 73,91 | 0,14% | 870.915,00 |