16,400€
0,61%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,20 | 16,45 | 15,85 | 16,40 | 0,31% | - |
| 06.03.2026 | 16,65 | 16,70 | 15,95 | 16,35 | -2,39% | - |
| 05.03.2026 | 16,80 | 16,90 | 16,45 | 16,75 | 0,00% | - |
| 04.03.2026 | 16,60 | 17,05 | 16,60 | 16,75 | 0,00% | - |
| 03.03.2026 | 16,70 | 16,95 | 16,45 | 16,75 | -0,59% | - |
| 02.03.2026 | 16,40 | 16,95 | 16,30 | 16,85 | 1,81% | - |
| 27.02.2026 | 17,55 | 17,60 | 16,25 | 16,55 | -5,43% | 5.000,00 |
| 26.02.2026 | 17,60 | 17,85 | 17,35 | 17,50 | -0,85% | - |
| 25.02.2026 | 17,30 | 17,75 | 17,30 | 17,65 | 1,73% | - |
| 24.02.2026 | 17,40 | 17,65 | 17,25 | 17,35 | 0,00% | - |
| 23.02.2026 | 17,95 | 18,40 | 17,15 | 17,35 | -4,67% | - |
| 20.02.2026 | 18,00 | 18,20 | 17,75 | 18,20 | 1,39% | - |
| 19.02.2026 | 18,15 | 18,50 | 17,85 | 17,95 | -1,10% | 11.000,00 |
| 18.02.2026 | 18,25 | 18,65 | 18,05 | 18,15 | -0,55% | - |
| 17.02.2026 | 18,15 | 18,55 | 18,05 | 18,25 | 0,27% | - |
| 16.02.2026 | 18,25 | 18,30 | 18,20 | 18,20 | 0,28% | - |
| 13.02.2026 | 18,05 | 18,35 | 17,85 | 18,15 | 0,83% | - |
| 12.02.2026 | 18,20 | 18,35 | 17,75 | 18,00 | -0,83% | - |
| 11.02.2026 | 18,15 | 18,45 | 17,85 | 18,15 | 0,00% | - |
| 10.02.2026 | 18,45 | 18,70 | 18,05 | 18,15 | -1,63% | - |
| 09.02.2026 | 18,45 | 18,55 | 18,25 | 18,45 | -0,54% | 10.120,00 |
| 06.02.2026 | 18,10 | 18,75 | 18,05 | 18,55 | 1,92% | - |
| 05.02.2026 | 18,55 | 18,60 | 17,95 | 18,20 | -1,62% | - |
| 04.02.2026 | 18,55 | 19,15 | 18,45 | 18,50 | 0,54% | - |
| 03.02.2026 | 18,05 | 18,75 | 17,85 | 18,40 | 2,51% | - |
| 02.02.2026 | 17,00 | 18,05 | 17,00 | 17,95 | 4,06% | - |
| 30.01.2026 | 16,95 | 17,35 | 16,90 | 17,25 | 1,17% | - |
| 29.01.2026 | 16,70 | 17,05 | 16,65 | 17,05 | 2,40% | - |
| 28.01.2026 | 17,05 | 17,15 | 16,65 | 16,65 | -1,19% | - |
| 27.01.2026 | 17,05 | 17,10 | 16,75 | 16,85 | -0,59% | - |
| 26.01.2026 | 16,90 | 17,05 | 16,65 | 16,95 | -0,29% | - |
| 23.01.2026 | 17,35 | 17,75 | 16,95 | 17,00 | -1,73% | - |
| 22.01.2026 | 17,40 | 17,65 | 17,25 | 17,30 | -0,29% | - |
| 21.01.2026 | 16,40 | 17,35 | 16,30 | 17,35 | 6,44% | - |
| 20.01.2026 | 16,40 | 16,45 | 16,10 | 16,30 | -1,21% | - |
| 19.01.2026 | 16,45 | 16,55 | 16,35 | 16,50 | -0,90% | - |
| 16.01.2026 | 16,90 | 16,95 | 16,65 | 16,65 | -1,19% | - |
| 15.01.2026 | 16,40 | 16,85 | 16,40 | 16,85 | 3,06% | - |
| 14.01.2026 | 16,35 | 16,50 | 16,15 | 16,35 | 0,00% | - |
| 13.01.2026 | 16,50 | 16,65 | 16,35 | 16,35 | -1,21% | - |
| 12.01.2026 | 16,50 | 16,60 | 16,35 | 16,55 | -0,90% | - |
| 09.01.2026 | 16,70 | 16,95 | 16,65 | 16,70 | 0,30% | - |
| 08.01.2026 | 16,50 | 17,15 | 16,50 | 16,65 | 0,30% | - |
| 07.01.2026 | 16,55 | 16,75 | 16,45 | 16,60 | 0,61% | - |
| 06.01.2026 | 16,35 | 16,65 | 16,15 | 16,50 | 1,23% | - |
| 05.01.2026 | 15,90 | 16,45 | 15,70 | 16,30 | 3,16% | - |
| 02.01.2026 | 15,70 | 16,00 | 15,45 | 15,80 | 0,64% | - |
| 30.12.2025 | 15,80 | 15,85 | 15,70 | 15,70 | -0,95% | - |
| 29.12.2025 | 15,95 | 16,05 | 15,50 | 15,85 | 0,00% | - |
| 23.12.2025 | 15,85 | 16,05 | 15,80 | 15,85 | -1,25% | - |
| 22.12.2025 | 16,05 | 16,25 | 15,85 | 16,05 | -1,83% | - |
| 19.12.2025 | 16,30 | 16,55 | 16,10 | 16,35 | 0,62% | - |
| 18.12.2025 | 16,25 | 16,50 | 15,60 | 16,25 | 0,00% | - |
| 17.12.2025 | 16,40 | 16,60 | 16,15 | 16,25 | -0,61% | - |
| 16.12.2025 | 16,40 | 16,85 | 16,35 | 16,35 | -1,21% | - |
| 15.12.2025 | 16,75 | 17,00 | 16,55 | 16,55 | -0,60% | - |
| 12.12.2025 | 16,75 | 16,95 | 16,65 | 16,65 | -1,77% | - |
| 10.12.2025 | 16,65 | 17,05 | 15,75 | 16,95 | 1,50% | - |
| 09.12.2025 | 16,70 | 16,95 | 16,55 | 16,70 | -0,30% | - |
| 08.12.2025 | 16,45 | 16,75 | 16,10 | 16,75 | 2,76% | - |
| 05.12.2025 | 16,25 | 16,45 | 16,05 | 16,30 | -0,31% | - |
| 04.12.2025 | 16,10 | 16,35 | 15,95 | 16,35 | 1,55% | - |
| 03.12.2025 | 15,90 | 16,25 | 15,70 | 16,10 | 0,63% | - |
| 02.12.2025 | 16,35 | 16,50 | 15,95 | 16,00 | -1,84% | - |
| 01.12.2025 | 16,15 | 16,55 | 15,90 | 16,30 | 0,62% | - |
| 28.11.2025 | 16,45 | 16,60 | 15,75 | 16,20 | -1,22% | - |
| 26.11.2025 | 16,65 | 16,70 | 16,35 | 16,40 | -0,30% | - |
| 25.11.2025 | 15,85 | 16,55 | 15,55 | 16,45 | 3,46% | - |
| 24.11.2025 | 15,95 | 16,05 | 15,45 | 15,90 | 0,32% | - |
| 21.11.2025 | 15,15 | 15,85 | 15,00 | 15,85 | 3,93% | - |
| 20.11.2025 | 15,45 | 15,55 | 15,05 | 15,25 | 1,33% | - |
| 19.11.2025 | 15,10 | 15,35 | 14,95 | 15,05 | 0,00% | - |
| 18.11.2025 | 14,65 | 15,15 | 14,60 | 15,05 | 1,35% | - |
| 17.11.2025 | 15,20 | 15,30 | 14,75 | 14,85 | -0,34% | - |
| 14.11.2025 | 14,90 | 15,15 | 14,70 | 14,90 | -1,00% | - |
| 13.11.2025 | 15,25 | 15,30 | 15,00 | 15,05 | -0,99% | - |
| 12.11.2025 | 15,15 | 15,35 | 15,05 | 15,20 | 0,66% | - |
| 11.11.2025 | 15,10 | 15,25 | 14,85 | 15,10 | 0,00% | - |
| 10.11.2025 | 15,35 | 15,40 | 15,00 | 15,10 | 1,00% | - |
| 07.11.2025 | 15,25 | 15,30 | 14,95 | 14,95 | -0,99% | - |
| 06.11.2025 | 14,95 | 15,25 | 14,85 | 15,10 | 1,34% | - |
| 05.11.2025 | 14,75 | 15,15 | 14,55 | 14,90 | 1,36% | - |
| 04.11.2025 | 14,70 | 15,05 | 14,45 | 14,70 | -2,00% | - |
| 03.11.2025 | 15,20 | 15,40 | 14,85 | 15,00 | -1,32% | - |
| 31.10.2025 | 15,15 | 15,25 | 14,85 | 15,20 | 3,05% | - |
| 30.10.2025 | 14,45 | 14,80 | 14,40 | 14,75 | 0,68% | - |
| 29.10.2025 | 14,75 | 14,95 | 14,55 | 14,65 | -0,34% | - |
| 28.10.2025 | 14,85 | 15,50 | 14,65 | 14,70 | -0,68% | - |
| 27.10.2025 | 15,30 | 15,45 | 14,75 | 14,80 | -2,31% | - |
| 24.10.2025 | 15,85 | 16,05 | 14,95 | 15,15 | -5,02% | - |
| 23.10.2025 | 15,95 | 16,00 | 15,75 | 15,95 | -1,24% | - |
| 22.10.2025 | 16,05 | 16,20 | 15,85 | 16,15 | 1,25% | - |
| 21.10.2025 | 16,00 | 16,15 | 15,70 | 15,95 | -0,62% | - |
| 20.10.2025 | 15,60 | 16,15 | 15,55 | 16,05 | 6,64% | - |
| 17.10.2025 | 14,55 | 15,45 | 14,50 | 15,05 | 2,03% | - |
| 16.10.2025 | 16,15 | 16,25 | 14,75 | 14,75 | -7,81% | - |
| 15.10.2025 | 16,35 | 16,45 | 15,75 | 16,00 | -0,62% | - |
| 14.10.2025 | 15,50 | 16,25 | 15,50 | 16,10 | 2,55% | - |
| 13.10.2025 | 15,65 | 16,05 | 15,45 | 15,70 | 1,95% | - |
| 10.10.2025 | 16,15 | 16,45 | 15,35 | 15,40 | -3,45% | - |