23,110$
0,30%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 23,18 | 23,35 | 22,98 | 23,11 | 0,30% | 3.885.060,00 |
| 29.07.2026 | 23,22 | 23,75 | 23,01 | 23,04 | -2,17% | 4.293.685,00 |
| 28.07.2026 | 23,06 | 23,61 | 22,91 | 23,55 | 2,04% | 5.827.160,00 |
| 27.07.2026 | 23,11 | 23,19 | 22,74 | 23,08 | 0,70% | 4.980.148,00 |
| 24.07.2026 | 22,95 | 23,37 | 22,68 | 22,92 | 1,33% | 4.617.767,00 |
| 23.07.2026 | 22,19 | 22,62 | 22,04 | 22,62 | 0,20% | 2.539.941,00 |
| 22.07.2026 | 22,92 | 22,92 | 22,47 | 22,58 | -1,53% | 1.709.547,00 |
| 21.07.2026 | 22,65 | 22,96 | 22,55 | 22,93 | 1,26% | 1.726.995,00 |
| 20.07.2026 | 23,03 | 23,18 | 22,60 | 22,64 | -1,57% | 2.457.386,00 |
| 17.07.2026 | 23,26 | 23,30 | 22,81 | 23,00 | -2,00% | 2.381.654,00 |
| 16.07.2026 | 22,60 | 23,54 | 22,46 | 23,47 | 3,53% | 2.758.068,00 |
| 15.07.2026 | 22,45 | 22,82 | 22,34 | 22,67 | 1,02% | 1.705.487,00 |
| 14.07.2026 | 22,30 | 22,56 | 22,22 | 22,44 | 0,74% | 1.857.690,00 |
| 13.07.2026 | 22,32 | 22,46 | 22,21 | 22,28 | -0,16% | 1.580.389,00 |
| 10.07.2026 | 22,27 | 22,41 | 22,17 | 22,31 | 0,59% | 1.438.011,00 |
| 09.07.2026 | 21,83 | 22,31 | 21,75 | 22,18 | 2,35% | 2.651.620,00 |
| 08.07.2026 | 22,37 | 22,45 | 21,58 | 21,67 | -3,77% | 3.831.285,00 |
| 07.07.2026 | 22,75 | 22,88 | 22,51 | 22,52 | -0,84% | 2.497.209,00 |
| 06.07.2026 | 22,42 | 22,87 | 22,37 | 22,71 | 1,57% | 1.953.263,00 |
| 02.07.2026 | 22,89 | 22,89 | 22,20 | 22,36 | -1,19% | 2.305.356,00 |
| 01.07.2026 | 22,16 | 22,76 | 22,14 | 22,63 | 1,75% | 2.076.685,00 |
| 30.06.2026 | 21,99 | 22,36 | 21,95 | 22,24 | 0,77% | 2.891.434,00 |
| 29.06.2026 | 21,97 | 22,13 | 21,86 | 22,07 | -0,09% | 2.209.043,00 |
| 26.06.2026 | 21,83 | 22,21 | 21,80 | 22,09 | 1,10% | 7.066.958,00 |
| 25.06.2026 | 21,43 | 21,85 | 21,43 | 21,85 | 1,86% | 2.148.204,00 |
| 24.06.2026 | 21,02 | 21,51 | 20,99 | 21,45 | 2,24% | 3.367.531,00 |
| 23.06.2026 | 20,74 | 21,02 | 20,61 | 20,98 | 1,16% | 2.669.619,00 |
| 22.06.2026 | 20,48 | 20,79 | 20,43 | 20,74 | 0,68% | 4.354.640,00 |
| 18.06.2026 | 20,27 | 20,71 | 20,27 | 20,60 | 2,18% | 37.966.185,00 |
| 17.06.2026 | 20,51 | 20,78 | 20,02 | 20,16 | -1,95% | 4.278.890,00 |
| 16.06.2026 | 20,58 | 20,81 | 20,44 | 20,56 | 0,69% | 3.969.051,00 |
| 15.06.2026 | 20,92 | 20,99 | 20,40 | 20,42 | -1,59% | 4.951.929,00 |
| 12.06.2026 | 20,90 | 20,99 | 20,57 | 20,75 | 0,10% | 3.733.685,00 |
| 11.06.2026 | 20,56 | 20,81 | 20,27 | 20,73 | 1,32% | 2.841.645,00 |
| 10.06.2026 | 20,59 | 21,04 | 20,35 | 20,46 | -0,63% | 3.949.489,00 |
| 09.06.2026 | 20,59 | 21,04 | 20,51 | 20,59 | 0,64% | 3.141.715,00 |
| 08.06.2026 | 20,34 | 20,76 | 20,31 | 20,46 | 3,07% | 5.433.963,00 |
| 05.06.2026 | 19,93 | 20,06 | 19,82 | 19,85 | -1,15% | 1.934.507,00 |
| 04.06.2026 | 19,62 | 20,12 | 19,53 | 20,08 | 4,10% | 2.334.350,00 |
| 03.06.2026 | 19,72 | 19,72 | 19,26 | 19,29 | -2,48% | 2.078.440,00 |
| 02.06.2026 | 19,58 | 19,87 | 19,37 | 19,78 | 1,64% | 1.969.384,00 |
| 01.06.2026 | 19,48 | 19,63 | 19,34 | 19,46 | -1,37% | 2.495.369,00 |
| 29.05.2026 | 19,81 | 19,95 | 19,67 | 19,73 | -0,45% | 2.091.277,00 |
| 28.05.2026 | 19,89 | 19,89 | 19,59 | 19,82 | -0,70% | 1.491.159,00 |
| 27.05.2026 | 20,25 | 20,30 | 19,88 | 19,96 | -1,24% | 1.032.588,00 |
| 26.05.2026 | 20,00 | 20,22 | 19,96 | 20,21 | 1,81% | 1.511.756,00 |
| 22.05.2026 | 19,88 | 20,03 | 19,78 | 19,85 | 0,05% | 1.182.994,00 |
| 21.05.2026 | 19,70 | 19,87 | 19,56 | 19,84 | 0,00% | 1.350.689,00 |
| 20.05.2026 | 19,32 | 19,87 | 19,19 | 19,84 | 3,23% | 2.149.415,00 |
| 19.05.2026 | 19,28 | 19,42 | 19,12 | 19,22 | -0,47% | 1.686.858,00 |
| 18.05.2026 | 19,30 | 19,55 | 19,24 | 19,31 | 0,63% | 1.349.422,00 |
| 15.05.2026 | 19,47 | 19,48 | 19,15 | 19,19 | -1,29% | 1.506.474,00 |
| 14.05.2026 | 19,53 | 19,68 | 19,38 | 19,44 | 0,57% | 1.282.503,00 |
| 13.05.2026 | 19,43 | 19,55 | 19,29 | 19,33 | -0,85% | 1.392.077,00 |
| 12.05.2026 | 19,69 | 19,69 | 19,23 | 19,50 | -0,79% | 1.656.680,00 |
| 11.05.2026 | 20,10 | 20,41 | 19,63 | 19,65 | -2,04% | 1.562.152,00 |
| 08.05.2026 | 20,00 | 20,20 | 19,99 | 20,06 | 0,55% | 1.115.912,00 |
| 07.05.2026 | 20,31 | 20,44 | 19,93 | 19,95 | -1,58% | 1.794.930,00 |
| 06.05.2026 | 20,43 | 20,64 | 20,22 | 20,27 | 0,05% | 2.158.072,00 |
| 05.05.2026 | 19,96 | 20,37 | 19,85 | 20,26 | 1,68% | 1.434.018,00 |
| 04.05.2026 | 20,04 | 20,30 | 19,82 | 19,93 | -1,65% | 1.330.421,00 |
| 01.05.2026 | 20,20 | 20,45 | 20,02 | 20,26 | 0,15% | 1.469.299,00 |
| 30.04.2026 | 19,81 | 20,42 | 19,70 | 20,23 | 1,68% | 2.489.099,00 |
| 29.04.2026 | 20,09 | 20,39 | 19,87 | 19,90 | -1,22% | 2.151.162,00 |
| 28.04.2026 | 20,15 | 20,32 | 20,07 | 20,14 | 0,95% | 2.019.887,00 |
| 27.04.2026 | 19,78 | 20,16 | 19,46 | 19,95 | 0,25% | 4.492.687,00 |
| 24.04.2026 | 19,71 | 20,35 | 19,28 | 19,90 | -2,97% | 7.321.417,00 |
| 23.04.2026 | 20,43 | 20,59 | 20,14 | 20,51 | 1,28% | 2.081.865,00 |
| 22.04.2026 | 20,50 | 20,50 | 20,21 | 20,25 | -0,64% | 1.534.809,00 |
| 21.04.2026 | 20,93 | 21,07 | 20,36 | 20,38 | -2,81% | 2.057.298,00 |
| 20.04.2026 | 20,90 | 21,14 | 20,67 | 20,97 | -0,38% | 4.605.399,00 |
| 17.04.2026 | 20,95 | 21,49 | 20,93 | 21,05 | 1,59% | 3.174.971,00 |
| 16.04.2026 | 20,81 | 20,88 | 20,65 | 20,72 | 0,19% | 2.103.279,00 |
| 15.04.2026 | 20,70 | 20,74 | 20,45 | 20,68 | 0,05% | 1.257.264,00 |
| 14.04.2026 | 20,67 | 20,81 | 20,50 | 20,67 | -0,34% | 1.941.477,00 |
| 13.04.2026 | 20,75 | 20,80 | 20,40 | 20,74 | -0,43% | 1.601.701,00 |
| 10.04.2026 | 20,94 | 20,96 | 20,71 | 20,83 | -0,62% | 960.677,00 |
| 09.04.2026 | 20,41 | 20,99 | 20,41 | 20,96 | 1,23% | 2.662.507,00 |
| 08.04.2026 | 20,55 | 20,86 | 20,35 | 20,71 | 3,73% | 2.334.298,00 |
| 07.04.2026 | 20,03 | 20,12 | 19,82 | 19,96 | -0,35% | 1.708.673,00 |
| 06.04.2026 | 19,85 | 20,09 | 19,74 | 20,03 | 0,91% | 1.139.005,00 |
| 02.04.2026 | 19,49 | 19,89 | 19,37 | 19,85 | 0,35% | 1.306.958,00 |
| 01.04.2026 | 19,75 | 19,96 | 19,47 | 19,78 | 1,12% | 1.490.814,00 |
| 31.03.2026 | 19,40 | 19,73 | 19,26 | 19,56 | 2,14% | 2.268.233,00 |
| 30.03.2026 | 19,18 | 19,30 | 19,06 | 19,15 | 0,74% | 1.292.182,00 |
| 27.03.2026 | 19,16 | 19,31 | 18,98 | 19,01 | -1,96% | 1.376.763,00 |
| 26.03.2026 | 19,46 | 19,57 | 19,17 | 19,39 | 0,05% | 1.932.653,00 |
| 25.03.2026 | 19,29 | 19,43 | 19,12 | 19,38 | 1,25% | 2.026.369,00 |
| 24.03.2026 | 18,82 | 19,26 | 18,73 | 19,14 | 0,47% | 1.848.016,00 |
| 23.03.2026 | 19,22 | 19,55 | 19,03 | 19,05 | 1,76% | 3.202.739,00 |
| 20.03.2026 | 18,79 | 18,96 | 18,56 | 18,72 | -0,56% | 4.046.899,00 |
| 19.03.2026 | 18,29 | 18,91 | 18,27 | 18,83 | 1,54% | 1.535.813,00 |
| 18.03.2026 | 18,74 | 18,86 | 18,49 | 18,54 | -1,54% | 1.431.323,00 |
| 17.03.2026 | 19,18 | 19,29 | 18,79 | 18,83 | -0,74% | 1.641.335,00 |
| 16.03.2026 | 19,00 | 19,16 | 18,88 | 18,97 | 0,96% | 1.149.904,00 |
| 13.03.2026 | 19,04 | 19,08 | 18,72 | 18,79 | -0,37% | 1.003.780,00 |
| 12.03.2026 | 18,54 | 18,95 | 18,50 | 18,86 | -0,58% | 1.641.332,00 |
| 11.03.2026 | 19,04 | 19,23 | 18,78 | 18,97 | -1,40% | 1.398.787,00 |
| 10.03.2026 | 19,02 | 19,54 | 18,71 | 19,24 | 1,37% | 2.751.078,00 |
| 09.03.2026 | 18,62 | 19,10 | 18,29 | 18,98 | -0,05% | 2.333.238,00 |