34,640$
-0,31%
Echtzeit-Aktienkurs EMPIRE CO. LTD A
Bid:
Ask:
Aktienkurse zur EMPIRE CO. LTD A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,59 | 34,77 | 34,29 | 34,64 | -0,31% | - |
| 08.09.2026 | 34,73 | 34,87 | 34,37 | 34,75 | 0,04% | - |
| 04.09.2026 | 34,50 | 34,75 | 34,30 | 34,73 | 0,57% | - |
| 03.09.2026 | 34,06 | 34,61 | 34,06 | 34,54 | 1,42% | - |
| 02.09.2026 | 34,61 | 34,62 | 33,96 | 34,05 | -1,71% | - |
| 01.09.2026 | 34,43 | 34,93 | 34,37 | 34,65 | 0,43% | - |
| 31.08.2026 | 34,68 | 34,73 | 34,44 | 34,50 | -0,38% | - |
| 28.08.2026 | 34,82 | 35,13 | 34,63 | 34,63 | -0,56% | - |
| 27.08.2026 | 35,22 | 35,22 | 34,39 | 34,83 | -0,69% | - |
| 26.08.2026 | 34,70 | 35,07 | 34,69 | 35,07 | 0,50% | - |
| 25.08.2026 | 34,89 | 34,90 | 34,59 | 34,90 | -0,01% | - |
| 24.08.2026 | 34,42 | 34,95 | 34,42 | 34,90 | 1,32% | - |
| 20.08.2026 | 34,95 | 35,06 | 34,36 | 34,45 | -1,36% | - |
| 19.08.2026 | 34,85 | 35,13 | 34,85 | 34,92 | 0,20% | - |
| 18.08.2026 | 35,24 | 35,55 | 34,85 | 34,85 | -1,25% | - |
| 17.08.2026 | 35,39 | 35,54 | 35,15 | 35,29 | -0,80% | - |
| 13.08.2026 | 35,49 | 36,05 | 35,39 | 35,58 | 0,58% | - |
| 12.08.2026 | 35,90 | 35,90 | 35,37 | 35,37 | -1,74% | - |
| 11.08.2026 | 35,67 | 36,13 | 35,67 | 36,00 | 0,93% | - |
| 10.08.2026 | 35,00 | 35,67 | 35,00 | 35,66 | 1,10% | - |
| 07.08.2026 | 35,52 | 35,65 | 35,27 | 35,27 | -0,27% | - |
| 06.08.2026 | 35,89 | 36,00 | 35,14 | 35,37 | -1,54% | - |
| 05.08.2026 | 36,66 | 36,71 | 35,92 | 35,92 | -1,72% | - |
| 04.08.2026 | 36,48 | 36,60 | 36,20 | 36,55 | 0,17% | - |
| 03.08.2026 | 36,55 | 36,55 | 36,47 | 36,49 | -0,61% | - |
| 31.07.2026 | 36,45 | 36,97 | 36,21 | 36,71 | 0,44% | - |
| 30.07.2026 | 37,33 | 37,33 | 36,26 | 36,55 | -2,39% | - |
| 29.07.2026 | 36,54 | 37,45 | 36,50 | 37,45 | 2,77% | - |
| 28.07.2026 | 36,03 | 36,56 | 36,03 | 36,44 | 1,53% | - |
| 27.07.2026 | 35,48 | 36,06 | 35,48 | 35,89 | 2,16% | - |
| 24.07.2026 | 34,90 | 35,13 | 34,90 | 35,13 | 0,61% | - |
| 23.07.2026 | 35,37 | 35,55 | 34,88 | 34,92 | -0,94% | - |
| 22.07.2026 | 35,35 | 35,70 | 35,25 | 35,25 | 0,05% | - |
| 21.07.2026 | 35,94 | 35,94 | 35,16 | 35,23 | -2,62% | - |
| 20.07.2026 | 34,82 | 36,41 | 34,82 | 36,18 | 3,02% | - |
| 16.07.2026 | 34,70 | 35,25 | 34,64 | 35,12 | 1,61% | - |
| 15.07.2026 | 34,65 | 35,33 | 34,56 | 34,56 | -0,79% | - |
| 14.07.2026 | 35,73 | 35,73 | 34,71 | 34,83 | -1,62% | - |
| 13.07.2026 | 34,62 | 35,44 | 34,62 | 35,41 | 3,18% | - |
| 10.07.2026 | 33,96 | 34,32 | 33,96 | 34,32 | 1,26% | - |
| 09.07.2026 | 34,21 | 34,21 | 33,77 | 33,89 | -0,92% | - |
| 08.07.2026 | 34,52 | 34,55 | 34,16 | 34,21 | -0,89% | - |
| 07.07.2026 | 34,37 | 34,97 | 34,37 | 34,51 | 0,96% | - |
| 06.07.2026 | 34,17 | 34,37 | 33,79 | 34,18 | -1,85% | - |
| 02.07.2026 | 35,10 | 35,15 | 34,54 | 34,83 | -0,28% | - |
| 01.07.2026 | 34,93 | 34,96 | 34,93 | 34,93 | -0,28% | - |
| 30.06.2026 | 35,23 | 35,45 | 34,82 | 35,03 | -0,72% | - |
| 29.06.2026 | 36,14 | 36,16 | 35,14 | 35,28 | -2,30% | - |
| 26.06.2026 | 36,62 | 36,88 | 36,07 | 36,11 | -1,07% | - |
| 25.06.2026 | 36,35 | 36,87 | 36,32 | 36,50 | 0,53% | - |
| 24.06.2026 | 35,28 | 36,42 | 35,28 | 36,31 | 2,64% | - |
| 23.06.2026 | 35,46 | 36,10 | 35,24 | 35,37 | -0,23% | - |
| 22.06.2026 | 35,87 | 36,51 | 35,43 | 35,45 | -1,35% | - |
| 19.06.2026 | 36,11 | 36,79 | 35,94 | 35,94 | -1,03% | - |
| 18.06.2026 | 34,98 | 36,37 | 34,98 | 36,31 | 4,08% | - |
| 17.06.2026 | 35,38 | 35,38 | 34,75 | 34,89 | -1,31% | - |
| 16.06.2026 | 35,37 | 35,43 | 34,99 | 35,35 | 0,00% | - |
| 15.06.2026 | 35,29 | 35,45 | 35,15 | 35,35 | 0,21% | - |
| 12.06.2026 | 35,82 | 35,82 | 35,18 | 35,28 | -1,38% | - |
| 11.06.2026 | 35,38 | 35,78 | 35,20 | 35,77 | 0,93% | - |
| 10.06.2026 | 35,01 | 35,70 | 35,01 | 35,44 | 1,13% | - |
| 09.06.2026 | 34,84 | 35,41 | 34,79 | 35,05 | 0,67% | - |
| 08.06.2026 | 35,47 | 35,47 | 34,72 | 34,81 | -2,21% | - |
| 05.06.2026 | 34,61 | 35,61 | 34,61 | 35,60 | 3,28% | - |
| 04.06.2026 | 34,77 | 35,08 | 34,36 | 34,47 | -0,58% | - |
| 03.06.2026 | 33,99 | 34,87 | 33,99 | 34,67 | 1,74% | - |
| 02.06.2026 | 35,24 | 35,24 | 34,08 | 34,08 | -3,31% | - |
| 01.06.2026 | 35,31 | 35,78 | 35,22 | 35,24 | 0,57% | - |
| 28.05.2026 | 34,68 | 35,06 | 34,67 | 35,04 | 0,80% | - |
| 27.05.2026 | 34,24 | 35,01 | 34,24 | 34,76 | 1,31% | - |
| 26.05.2026 | 34,76 | 34,77 | 34,05 | 34,31 | -0,39% | - |
| 22.05.2026 | 34,71 | 34,92 | 34,43 | 34,45 | -0,97% | - |
| 21.05.2026 | 34,65 | 34,99 | 34,23 | 34,78 | -0,32% | - |
| 20.05.2026 | 34,19 | 35,01 | 34,19 | 34,90 | 2,22% | - |
| 19.05.2026 | 34,01 | 34,83 | 34,01 | 34,14 | 0,01% | - |
| 18.05.2026 | 34,12 | 34,13 | 34,11 | 34,13 | -0,47% | - |
| 15.05.2026 | 34,07 | 34,53 | 34,07 | 34,29 | 0,33% | - |
| 14.05.2026 | 33,56 | 34,41 | 33,56 | 34,18 | 1,73% | - |
| 13.05.2026 | 33,82 | 34,07 | 33,59 | 33,60 | -0,32% | - |
| 12.05.2026 | 33,45 | 33,90 | 33,45 | 33,71 | 0,44% | - |
| 11.05.2026 | 34,05 | 34,27 | 33,56 | 33,56 | -1,38% | - |
| 08.05.2026 | 33,81 | 34,03 | 33,80 | 34,03 | 0,25% | - |
| 07.05.2026 | 33,78 | 34,19 | 33,65 | 33,94 | 0,33% | - |
| 06.05.2026 | 33,98 | 34,12 | 33,77 | 33,83 | -0,59% | - |
| 05.05.2026 | 33,82 | 34,28 | 33,82 | 34,03 | 0,63% | - |
| 04.05.2026 | 34,30 | 34,30 | 33,82 | 33,82 | -1,22% | - |
| 30.04.2026 | 33,78 | 34,38 | 33,78 | 34,24 | 1,47% | - |
| 29.04.2026 | 34,02 | 34,13 | 33,74 | 33,74 | -0,94% | - |
| 28.04.2026 | 34,25 | 34,32 | 34,04 | 34,06 | -0,86% | - |
| 27.04.2026 | 34,62 | 34,77 | 34,36 | 34,36 | 0,09% | - |
| 24.04.2026 | 34,22 | 34,33 | 33,81 | 34,32 | 0,27% | - |
| 23.04.2026 | 34,32 | 34,53 | 34,19 | 34,23 | -0,20% | - |
| 22.04.2026 | 35,11 | 35,11 | 34,30 | 34,30 | -2,21% | - |
| 21.04.2026 | 34,78 | 35,33 | 34,71 | 35,07 | 0,99% | - |
| 20.04.2026 | 34,58 | 34,99 | 34,50 | 34,73 | 0,22% | - |
| 17.04.2026 | 34,44 | 34,65 | 34,19 | 34,65 | 1,08% | - |
| 16.04.2026 | 34,74 | 34,75 | 34,27 | 34,28 | -0,85% | - |
| 15.04.2026 | 34,31 | 34,73 | 34,07 | 34,58 | 0,08% | - |
| 14.04.2026 | 34,65 | 34,82 | 34,33 | 34,55 | 0,00% | - |
| 13.04.2026 | 35,45 | 35,45 | 34,55 | 34,55 | -2,48% | - |