21,595$
0,82%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,38 | 21,75 | 21,12 | 21,61 | 0,93% | 1.376.772,00 |
| 12.02.2026 | 21,66 | 21,86 | 21,07 | 21,41 | -0,46% | 1.555.938,00 |
| 11.02.2026 | 21,78 | 21,99 | 21,25 | 21,51 | -0,26% | 1.320.760,00 |
| 10.02.2026 | 21,86 | 22,11 | 21,45 | 21,57 | -1,84% | 1.429.795,00 |
| 09.02.2026 | 21,83 | 22,06 | 21,69 | 21,97 | 0,37% | 1.238.392,00 |
| 06.02.2026 | 21,66 | 22,10 | 21,57 | 21,89 | 2,05% | 2.040.779,00 |
| 05.02.2026 | 21,76 | 21,96 | 21,18 | 21,45 | -1,52% | 2.805.544,00 |
| 04.02.2026 | 21,98 | 22,58 | 21,78 | 21,78 | -0,73% | 2.995.162,00 |
| 03.02.2026 | 21,19 | 22,10 | 21,09 | 21,94 | 3,61% | 4.917.759,00 |
| 02.02.2026 | 20,44 | 21,25 | 20,26 | 21,18 | 3,37% | 3.919.239,00 |
| 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% | 2.204.901,00 |
| 28.01.2026 | 20,23 | 20,32 | 19,93 | 19,93 | -1,68% | 1.767.761,00 |
| 27.01.2026 | 20,19 | 20,31 | 20,01 | 20,27 | 0,75% | 1.705.450,00 |
| 26.01.2026 | 20,07 | 20,29 | 19,75 | 20,12 | 0,35% | 2.881.471,00 |
| 23.01.2026 | 20,76 | 20,89 | 20,00 | 20,05 | -1,47% | 3.128.100,00 |
| 22.01.2026 | 20,36 | 20,77 | 20,27 | 20,35 | 0,39% | 2.567.765,00 |
| 21.01.2026 | 19,39 | 20,27 | 19,08 | 20,27 | 5,90% | 3.002.184,00 |
| 20.01.2026 | 19,19 | 19,33 | 19,03 | 19,14 | -1,19% | 1.559.241,00 |
| 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% | 1.458.490,00 |
| 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% | 1.570.161,00 |
| 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% | 1.890.272,00 |
| 07.01.2026 | 19,46 | 19,51 | 19,27 | 19,38 | -0,18% | 1.512.599,00 |
| 06.01.2026 | 19,09 | 19,42 | 18,95 | 19,42 | 1,49% | 1.920.745,00 |
| 05.01.2026 | 18,59 | 19,31 | 18,46 | 19,13 | 3,18% | 2.071.320,00 |
| 02.01.2026 | 18,40 | 18,62 | 18,15 | 18,54 | 0,60% | 1.573.249,00 |
| 31.12.2025 | 18,57 | 18,57 | 18,38 | 18,43 | -0,54% | 1.611.941,00 |
| 30.12.2025 | 18,64 | 18,80 | 18,53 | 18,53 | -0,64% | 1.227.167,00 |
| 29.12.2025 | 18,82 | 18,83 | 18,62 | 18,65 | -0,90% | 860.885,00 |
| 26.12.2025 | 18,77 | 18,88 | 18,67 | 18,82 | 0,27% | 1.087.747,00 |
| 24.12.2025 | 18,72 | 18,89 | 18,68 | 18,77 | 0,11% | 757.234,00 |
| 23.12.2025 | 18,62 | 18,85 | 18,62 | 18,75 | 0,00% | 2.069.356,00 |
| 22.12.2025 | 18,79 | 19,04 | 18,65 | 18,75 | -0,21% | 1.413.704,00 |
| 19.12.2025 | 18,92 | 19,10 | 18,04 | 18,79 | -1,08% | 6.148.197,00 |
| 18.12.2025 | 19,10 | 19,27 | 18,94 | 19,00 | 0,18% | 2.131.750,00 |
| 17.12.2025 | 19,12 | 19,40 | 18,94 | 18,96 | -0,94% | 1.585.584,00 |
| 16.12.2025 | 19,53 | 19,70 | 19,14 | 19,14 | -1,75% | 2.354.914,00 |
| 15.12.2025 | 19,91 | 20,00 | 19,47 | 19,48 | -0,87% | 1.699.009,00 |
| 12.12.2025 | 19,84 | 19,85 | 19,54 | 19,65 | -0,41% | 1.894.676,00 |
| 11.12.2025 | 19,81 | 20,19 | 19,71 | 19,73 | -0,65% | 1.568.849,00 |
| 10.12.2025 | 19,32 | 19,95 | 19,27 | 19,86 | 2,80% | 2.453.961,00 |
| 09.12.2025 | 19,34 | 19,69 | 19,24 | 19,32 | -0,26% | 2.151.374,00 |
| 08.12.2025 | 19,20 | 19,49 | 18,85 | 19,37 | 1,68% | 2.717.143,00 |
| 05.12.2025 | 18,88 | 19,19 | 18,80 | 19,05 | 0,74% | 2.263.835,00 |
| 04.12.2025 | 18,70 | 19,03 | 18,66 | 18,91 | 0,53% | 1.755.543,00 |
| 03.12.2025 | 18,49 | 18,92 | 18,40 | 18,81 | 1,29% | 2.541.830,00 |
| 02.12.2025 | 18,99 | 19,07 | 18,54 | 18,57 | -2,21% | 2.268.565,00 |
| 01.12.2025 | 18,65 | 19,24 | 18,65 | 18,99 | 0,85% | 1.890.401,00 |
| 28.11.2025 | 18,96 | 19,11 | 18,81 | 18,83 | -1,10% | 1.238.102,00 |
| 26.11.2025 | 19,10 | 19,28 | 18,99 | 19,04 | -0,88% | 3.580.985,00 |
| 25.11.2025 | 18,42 | 19,31 | 18,12 | 19,21 | 4,97% | 5.129.368,00 |
| 24.11.2025 | 18,24 | 18,44 | 18,07 | 18,30 | 0,49% | 1.527.174,00 |
| 21.11.2025 | 17,47 | 18,36 | 17,45 | 18,21 | 4,48% | 1.716.595,00 |
| 20.11.2025 | 17,60 | 17,96 | 17,28 | 17,43 | -0,17% | 1.744.155,00 |
| 19.11.2025 | 17,36 | 17,59 | 17,32 | 17,46 | 0,52% | 1.377.850,00 |
| 18.11.2025 | 17,11 | 17,53 | 17,04 | 17,37 | 1,28% | 1.839.982,00 |
| 17.11.2025 | 17,57 | 17,64 | 17,10 | 17,15 | -2,67% | 2.007.061,00 |
| 14.11.2025 | 17,27 | 17,65 | 17,17 | 17,62 | 1,15% | 1.595.424,00 |
| 13.11.2025 | 17,61 | 17,74 | 17,28 | 17,42 | -1,69% | 1.402.296,00 |
| 12.11.2025 | 17,52 | 17,75 | 17,44 | 17,72 | 1,32% | 1.409.473,00 |
| 11.11.2025 | 17,46 | 17,58 | 17,29 | 17,49 | 0,52% | 2.418.912,00 |
| 10.11.2025 | 17,61 | 17,75 | 17,34 | 17,40 | -0,85% | 2.294.848,00 |
| 07.11.2025 | 17,34 | 17,65 | 17,14 | 17,55 | 0,29% | 3.366.081,00 |
| 06.11.2025 | 17,10 | 17,57 | 16,97 | 17,50 | 1,63% | 3.298.354,00 |
| 05.11.2025 | 16,91 | 17,40 | 16,89 | 17,22 | 1,59% | 3.080.560,00 |
| 04.11.2025 | 17,05 | 17,22 | 16,65 | 16,95 | -1,91% | 6.001.734,00 |
| 03.11.2025 | 17,36 | 17,47 | 17,08 | 17,28 | -1,43% | 3.709.716,00 |
| 31.10.2025 | 17,22 | 17,58 | 17,17 | 17,53 | 0,69% | 3.753.584,00 |
| 30.10.2025 | 16,77 | 17,55 | 16,77 | 17,41 | 4,06% | 3.250.205,00 |
| 29.10.2025 | 17,13 | 17,37 | 16,62 | 16,73 | -2,68% | 3.665.422,00 |
| 28.10.2025 | 17,27 | 17,38 | 17,00 | 17,19 | -0,23% | 5.952.272,00 |
| 27.10.2025 | 17,66 | 17,81 | 17,21 | 17,23 | -2,43% | 4.203.659,00 |
| 24.10.2025 | 18,29 | 18,46 | 17,35 | 17,66 | -3,81% | 7.926.448,00 |
| 23.10.2025 | 18,38 | 18,58 | 18,27 | 18,36 | -0,16% | 2.698.828,00 |
| 22.10.2025 | 18,67 | 18,78 | 18,36 | 18,39 | -1,08% | 2.592.759,00 |
| 21.10.2025 | 18,59 | 18,75 | 18,26 | 18,59 | -0,38% | 2.845.193,00 |
| 20.10.2025 | 18,29 | 18,80 | 18,14 | 18,66 | 2,70% | 4.369.559,00 |
| 17.10.2025 | 17,56 | 18,19 | 17,38 | 18,17 | 5,52% | 5.404.901,00 |
| 16.10.2025 | 18,66 | 18,66 | 16,88 | 17,22 | -8,16% | 4.700.604,00 |
| 15.10.2025 | 19,00 | 19,01 | 18,42 | 18,75 | -0,58% | 3.734.305,00 |
| 14.10.2025 | 18,12 | 18,88 | 18,06 | 18,86 | 3,51% | 4.464.716,00 |
| 13.10.2025 | 18,16 | 18,29 | 17,90 | 18,22 | 2,24% | 6.150.506,00 |
| 10.10.2025 | 18,73 | 19,06 | 17,79 | 17,82 | -4,14% | 4.607.935,00 |
| 09.10.2025 | 18,70 | 18,70 | 18,35 | 18,59 | -0,32% | 4.914.191,00 |
| 08.10.2025 | 18,79 | 18,84 | 18,48 | 18,65 | -0,43% | 3.950.012,00 |
| 07.10.2025 | 18,67 | 19,00 | 18,67 | 18,73 | 0,27% | 4.585.627,00 |
| 06.10.2025 | 18,36 | 19,12 | 18,34 | 18,68 | 2,47% | 5.842.041,00 |
| 03.10.2025 | 18,31 | 18,48 | 18,21 | 18,23 | -0,16% | 522.634,00 |
| 02.10.2025 | 18,25 | 18,48 | 18,11 | 18,26 | 0,05% | 1.636.948,00 |
| 01.10.2025 | 18,00 | 18,32 | 17,91 | 18,25 | 0,55% | 2.076.291,00 |
| 30.09.2025 | 18,11 | 18,26 | 17,90 | 18,15 | -0,06% | 1.635.773,00 |
| 29.09.2025 | 18,34 | 18,35 | 18,00 | 18,16 | -0,98% | 1.719.667,00 |
| 26.09.2025 | 18,19 | 18,37 | 18,04 | 18,34 | 0,77% | 1.279.764,00 |
| 25.09.2025 | 18,00 | 18,28 | 17,86 | 18,20 | 1,51% | 1.988.688,00 |
| 24.09.2025 | 18,02 | 18,22 | 17,75 | 17,93 | -0,39% | 1.342.782,00 |
| 23.09.2025 | 18,08 | 18,43 | 17,91 | 18,00 | -0,33% | 1.505.176,00 |