19,090$
0,53%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,62 | 19,10 | 18,29 | 18,97 | -0,11% | 136,00 |
| 06.03.2026 | 18,70 | 19,06 | 18,43 | 18,99 | -2,21% | 136,00 |
| 05.03.2026 | 19,15 | 19,47 | 19,13 | 19,42 | -0,66% | 1.985.984,00 |
| 04.03.2026 | 19,65 | 19,87 | 19,55 | 19,55 | 0,51% | 2.473.582,00 |
| 03.03.2026 | 19,21 | 19,67 | 19,03 | 19,45 | -1,37% | 2.173.435,00 |
| 02.03.2026 | 19,15 | 19,83 | 19,01 | 19,72 | 0,82% | 3.093.576,00 |
| 27.02.2026 | 20,31 | 20,33 | 19,20 | 19,56 | -5,64% | 3.124.342,00 |
| 26.02.2026 | 20,89 | 21,18 | 20,48 | 20,73 | -0,43% | 1.925.161,00 |
| 25.02.2026 | 20,62 | 20,95 | 20,50 | 20,82 | 1,91% | 2.629.389,00 |
| 24.02.2026 | 20,43 | 20,59 | 20,20 | 20,43 | -0,15% | 2.091.258,00 |
| 23.02.2026 | 21,38 | 21,48 | 20,25 | 20,46 | -4,48% | 1.980.624,00 |
| 20.02.2026 | 21,04 | 21,42 | 20,80 | 21,42 | 1,47% | 1.421.577,00 |
| 19.02.2026 | 21,20 | 21,40 | 20,99 | 21,11 | -1,17% | 2.803.893,00 |
| 18.02.2026 | 21,69 | 22,04 | 21,28 | 21,36 | -1,11% | 1.982.360,00 |
| 17.02.2026 | 21,67 | 21,97 | 21,36 | 21,60 | -0,05% | 1.800.533,00 |
| 13.02.2026 | 21,38 | 21,75 | 21,12 | 21,61 | 0,89% | 1.376.772,00 |
| 12.02.2026 | 21,66 | 21,86 | 21,07 | 21,42 | -0,46% | 1.555.938,00 |
| 11.02.2026 | 21,78 | 21,99 | 21,25 | 21,52 | -0,23% | 1.320.776,00 |
| 10.02.2026 | 21,86 | 22,11 | 21,45 | 21,57 | -1,82% | 1.429.795,00 |
| 09.02.2026 | 21,83 | 22,06 | 21,69 | 21,97 | 0,37% | 1.238.815,00 |
| 06.02.2026 | 21,66 | 22,10 | 21,57 | 21,89 | 2,05% | 2.040.779,00 |
| 05.02.2026 | 21,76 | 21,98 | 21,18 | 21,45 | -1,56% | 2.805.780,00 |
| 04.02.2026 | 21,98 | 22,58 | 21,78 | 21,79 | -0,64% | 2.995.249,00 |
| 03.02.2026 | 21,19 | 22,10 | 21,09 | 21,93 | 3,44% | 4.917.799,00 |
| 02.02.2026 | 20,44 | 21,25 | 20,26 | 21,20 | 3,49% | 3.920.106,00 |
| 30.01.2026 | 20,22 | 20,56 | 20,12 | 20,49 | 0,37% | 2.428.755,00 |
| 29.01.2026 | 20,00 | 20,41 | 19,90 | 20,41 | 2,41% | 2.204.903,00 |
| 28.01.2026 | 20,23 | 20,32 | 19,93 | 19,93 | -1,68% | 1.767.761,00 |
| 27.01.2026 | 20,19 | 20,31 | 20,00 | 20,27 | 0,75% | 1.705.479,00 |
| 26.01.2026 | 20,07 | 20,29 | 19,75 | 20,12 | 0,35% | 2.881.475,00 |
| 23.01.2026 | 20,76 | 20,89 | 20,00 | 20,05 | -1,52% | 3.128.100,00 |
| 22.01.2026 | 20,36 | 20,77 | 20,27 | 20,36 | 0,44% | 2.567.837,00 |
| 21.01.2026 | 19,23 | 20,27 | 19,08 | 20,27 | 5,79% | 3.002.217,00 |
| 20.01.2026 | 19,19 | 19,33 | 18,99 | 19,16 | -1,08% | 1.559.455,00 |
| 16.01.2026 | 19,56 | 19,73 | 19,35 | 19,37 | -0,97% | 1.849.914,00 |
| 15.01.2026 | 19,09 | 19,60 | 19,04 | 19,56 | 2,73% | 1.461.189,00 |
| 14.01.2026 | 19,07 | 19,16 | 18,81 | 19,04 | -0,21% | 1.437.709,00 |
| 13.01.2026 | 19,34 | 19,47 | 19,01 | 19,08 | -1,14% | 1.570.173,00 |
| 12.01.2026 | 19,21 | 19,37 | 19,10 | 19,30 | -0,72% | 1.531.092,00 |
| 09.01.2026 | 19,54 | 19,74 | 19,32 | 19,44 | 0,05% | 1.733.744,00 |
| 08.01.2026 | 19,27 | 19,96 | 19,27 | 19,43 | 0,26% | 1.890.389,00 |
| 07.01.2026 | 19,46 | 19,51 | 19,27 | 19,38 | -0,15% | 1.512.599,00 |
| 06.01.2026 | 19,09 | 19,42 | 18,95 | 19,41 | 1,46% | 1.920.747,00 |
| 05.01.2026 | 18,59 | 19,31 | 18,46 | 19,13 | 3,18% | 2.071.322,00 |