18,960$
-0,94%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 17,99 | 18,11 | 17,82 | 18,06 | 0,11% | 2.223.377,00 |
| 19.09.2025 | 18,14 | 18,14 | 17,73 | 18,04 | -0,61% | 7.187.166,00 |
| 18.09.2025 | 17,60 | 18,18 | 17,58 | 18,15 | 3,39% | 1.562.874,00 |
| 17.09.2025 | 17,48 | 17,97 | 17,39 | 17,56 | 0,89% | 2.196.458,00 |
| 16.09.2025 | 17,29 | 17,42 | 17,03 | 17,40 | 0,46% | 2.925.359,00 |
| 15.09.2025 | 17,38 | 17,48 | 17,18 | 17,32 | -0,40% | 1.624.033,00 |
| 12.09.2025 | 17,36 | 17,48 | 17,18 | 17,39 | -0,11% | 1.810.553,00 |
| 11.09.2025 | 17,00 | 17,46 | 16,77 | 17,41 | 2,71% | 2.329.060,00 |
| 10.09.2025 | 17,07 | 17,22 | 16,90 | 16,95 | -0,99% | 804.965,00 |
| 09.09.2025 | 17,40 | 17,45 | 17,09 | 17,12 | -1,72% | 1.030.415,00 |
| 08.09.2025 | 17,31 | 17,44 | 17,09 | 17,42 | 0,69% | 1.153.176,00 |
| 05.09.2025 | 17,43 | 17,62 | 17,06 | 17,30 | -0,29% | 1.379.823,00 |
| 04.09.2025 | 17,09 | 17,35 | 17,02 | 17,35 | 1,91% | 1.233.709,00 |
| 03.09.2025 | 16,99 | 17,20 | 16,85 | 17,03 | -0,61% | 1.045.337,00 |
| 02.09.2025 | 16,95 | 17,14 | 16,78 | 17,13 | 0,12% | 1.518.757,00 |
| 29.08.2025 | 17,02 | 17,27 | 16,94 | 17,11 | 0,71% | 2.484.990,00 |
| 28.08.2025 | 17,14 | 17,17 | 16,86 | 16,99 | -0,70% | 1.070.059,00 |
| 27.08.2025 | 16,87 | 17,14 | 16,80 | 17,11 | 2,70% | 1.741.897,00 |
| 26.08.2025 | 16,50 | 16,81 | 16,50 | 16,66 | 0,66% | 1.352.406,00 |
| 25.08.2025 | 16,71 | 16,81 | 16,54 | 16,55 | -1,49% | 886.600,00 |
| 22.08.2025 | 15,95 | 16,83 | 15,95 | 16,80 | 5,99% | 1.928.932,00 |
| 21.08.2025 | 15,79 | 15,90 | 15,74 | 15,85 | -0,38% | 816.614,00 |
| 20.08.2025 | 15,99 | 15,99 | 15,75 | 15,91 | 0,00% | 858.227,00 |
| 19.08.2025 | 15,88 | 16,07 | 15,81 | 15,91 | 0,25% | 956.723,00 |
| 18.08.2025 | 15,71 | 15,95 | 15,71 | 15,87 | 0,63% | 1.359.540,00 |
| 15.08.2025 | 16,16 | 16,16 | 15,76 | 15,77 | -1,99% | 1.458.084,00 |
| 14.08.2025 | 15,94 | 16,13 | 15,93 | 16,09 | -0,74% | 786.967,00 |
| 13.08.2025 | 15,93 | 16,24 | 15,89 | 16,21 | 2,08% | 1.011.377,00 |
| 12.08.2025 | 15,38 | 15,91 | 15,31 | 15,88 | 4,06% | 1.756.815,00 |
| 11.08.2025 | 15,24 | 15,32 | 15,12 | 15,26 | 0,13% | 700.524,00 |
| 08.08.2025 | 15,21 | 15,29 | 15,01 | 15,24 | 1,40% | 898.501,00 |
| 07.08.2025 | 15,24 | 15,24 | 14,95 | 15,03 | -0,73% | 1.273.160,00 |
| 06.08.2025 | 15,34 | 15,37 | 15,12 | 15,14 | -1,11% | 1.195.169,00 |
| 05.08.2025 | 15,27 | 15,38 | 14,94 | 15,31 | 0,39% | 1.630.110,00 |
| 04.08.2025 | 15,05 | 15,26 | 15,02 | 15,25 | 1,46% | 768.700,00 |
| 01.08.2025 | 15,23 | 15,29 | 14,88 | 15,03 | -2,72% | 1.712.880,00 |
| 31.07.2025 | 15,60 | 15,71 | 15,31 | 15,45 | -1,47% | 1.864.818,00 |
| 30.07.2025 | 15,82 | 15,97 | 15,60 | 15,68 | -0,38% | 1.540.972,00 |
| 29.07.2025 | 16,23 | 16,24 | 15,73 | 15,74 | -2,36% | 1.442.899,00 |