18,650€
-0,27%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,75 | 18,85 | 18,45 | 18,65 | -0,27% | - |
| 08.09.2026 | 19,00 | 19,10 | 18,65 | 18,70 | -2,35% | - |
| 07.09.2026 | 19,20 | 19,25 | 19,15 | 19,15 | 0,00% | - |
| 04.09.2026 | 19,05 | 19,25 | 18,85 | 19,15 | 1,06% | - |
| 03.09.2026 | 19,00 | 19,25 | 18,85 | 18,95 | 0,00% | - |
| 02.09.2026 | 18,50 | 19,25 | 18,45 | 18,95 | 2,16% | - |
| 01.09.2026 | 18,95 | 19,05 | 18,45 | 18,55 | -2,11% | - |
| 31.08.2026 | 19,20 | 19,30 | 18,85 | 18,95 | -1,56% | - |
| 28.08.2026 | 19,20 | 19,45 | 19,10 | 19,25 | 0,00% | - |
| 27.08.2026 | 19,30 | 19,50 | 18,95 | 19,25 | 0,26% | - |
| 26.08.2026 | 19,15 | 19,35 | 19,00 | 19,20 | 0,26% | - |
| 25.08.2026 | 19,30 | 19,65 | 19,05 | 19,15 | -1,54% | - |
| 24.08.2026 | 19,30 | 19,70 | 19,25 | 19,45 | 0,26% | - |
| 21.08.2026 | 19,50 | 19,65 | 19,35 | 19,40 | -0,26% | - |
| 20.08.2026 | 19,80 | 19,85 | 19,45 | 19,45 | -1,27% | - |
| 19.08.2026 | 20,30 | 20,50 | 19,65 | 19,70 | -2,96% | - |
| 18.08.2026 | 20,20 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 17.08.2026 | 20,50 | 20,60 | 20,20 | 20,50 | 0,00% | - |
| 14.08.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 13.08.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,50% | - |
| 12.08.2026 | 20,05 | 20,30 | 19,90 | 20,20 | 1,00% | - |
| 11.08.2026 | 19,85 | 20,10 | 19,60 | 20,00 | 0,76% | - |
| 10.08.2026 | 19,80 | 19,95 | 19,55 | 19,85 | 0,51% | - |
| 07.08.2026 | 20,00 | 20,05 | 19,75 | 19,75 | -1,00% | - |
| 06.08.2026 | 20,00 | 20,30 | 19,80 | 19,95 | -0,75% | - |
| 05.08.2026 | 20,40 | 20,50 | 19,50 | 20,10 | -0,99% | - |
| 04.08.2026 | 20,20 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 03.08.2026 | 20,05 | 20,20 | 19,95 | 20,10 | 1,01% | - |
| 31.07.2026 | 20,30 | 20,50 | 19,75 | 19,90 | -1,00% | 12.000,00 |
| 30.07.2026 | 20,20 | 20,50 | 19,85 | 20,10 | -0,99% | - |
| 29.07.2026 | 20,50 | 20,80 | 20,30 | 20,30 | -1,93% | - |
| 28.07.2026 | 20,05 | 20,70 | 20,05 | 20,70 | 1,97% | - |
| 27.07.2026 | 20,40 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 24.07.2026 | 19,80 | 20,50 | 19,80 | 20,10 | 1,26% | - |
| 23.07.2026 | 19,50 | 20,00 | 19,45 | 19,85 | 0,51% | - |
| 22.07.2026 | 20,00 | 20,20 | 19,65 | 19,75 | -1,74% | - |
| 21.07.2026 | 20,05 | 20,10 | 19,55 | 20,10 | 1,26% | - |
| 20.07.2026 | 20,05 | 20,50 | 19,75 | 19,85 | -1,24% | - |
| 17.07.2026 | 20,20 | 20,60 | 19,90 | 20,10 | -1,47% | - |
| 16.07.2026 | 19,80 | 20,50 | 19,55 | 20,40 | 3,29% | - |
| 15.07.2026 | 19,80 | 19,95 | 19,65 | 19,75 | 0,51% | - |
| 14.07.2026 | 19,60 | 19,70 | 19,45 | 19,65 | 0,51% | - |
| 13.07.2026 | 19,30 | 19,65 | 19,20 | 19,55 | 0,00% | - |
| 10.07.2026 | 19,30 | 19,65 | 19,25 | 19,55 | 0,77% | - |
| 09.07.2026 | 19,00 | 19,50 | 18,90 | 19,40 | 2,65% | 1.350,00 |
| 08.07.2026 | 19,70 | 19,70 | 18,85 | 18,90 | -4,30% | - |
| 07.07.2026 | 19,70 | 20,00 | 19,60 | 19,75 | -0,50% | - |
| 06.07.2026 | 19,75 | 19,95 | 19,55 | 19,85 | 0,25% | - |
| 03.07.2026 | 19,70 | 19,85 | 19,70 | 19,80 | 1,28% | - |
| 02.07.2026 | 19,80 | 19,95 | 19,45 | 19,55 | -1,51% | - |
| 01.07.2026 | 19,40 | 19,95 | 19,30 | 19,85 | 2,06% | - |
| 30.06.2026 | 19,45 | 19,55 | 19,05 | 19,45 | 0,52% | 570,00 |
| 29.06.2026 | 19,60 | 19,75 | 18,90 | 19,35 | -0,51% | 390,00 |
| 26.06.2026 | 18,95 | 19,45 | 18,75 | 19,45 | 1,30% | - |
| 25.06.2026 | 18,70 | 19,25 | 18,65 | 19,20 | 2,13% | - |
| 24.06.2026 | 18,55 | 18,95 | 18,50 | 18,80 | 1,90% | - |
| 23.06.2026 | 17,85 | 18,45 | 17,65 | 18,45 | 1,65% | - |
| 22.06.2026 | 17,80 | 18,15 | 17,80 | 18,15 | 2,25% | - |
| 19.06.2026 | 17,75 | 17,85 | 17,70 | 17,75 | -0,84% | - |
| 18.06.2026 | 17,70 | 18,05 | 17,65 | 17,90 | 2,58% | - |
| 17.06.2026 | 17,80 | 17,95 | 17,45 | 17,45 | -1,41% | - |
| 16.06.2026 | 17,60 | 17,95 | 17,55 | 17,70 | 0,28% | - |
| 15.06.2026 | 18,20 | 18,80 | 17,65 | 17,65 | -1,67% | - |
| 12.06.2026 | 17,90 | 18,10 | 17,75 | 17,95 | 0,00% | - |
| 11.06.2026 | 17,85 | 18,05 | 17,75 | 17,95 | 1,13% | - |
| 10.06.2026 | 17,70 | 18,15 | 17,45 | 17,75 | -0,56% | - |
| 09.06.2026 | 17,85 | 18,15 | 17,75 | 17,85 | 0,56% | - |
| 08.06.2026 | 17,70 | 18,05 | 17,55 | 17,75 | 2,90% | - |
| 05.06.2026 | 17,00 | 17,35 | 16,90 | 17,25 | -0,29% | - |
| 04.06.2026 | 16,55 | 17,35 | 16,40 | 17,30 | 3,90% | - |
| 03.06.2026 | 17,00 | 17,10 | 16,65 | 16,65 | -2,35% | - |
| 02.06.2026 | 16,65 | 17,05 | 16,65 | 17,05 | 1,79% | - |
| 01.06.2026 | 17,05 | 17,05 | 16,65 | 16,75 | -1,18% | - |
| 29.05.2026 | 17,05 | 17,15 | 16,90 | 16,95 | -0,59% | - |
| 28.05.2026 | 17,15 | 17,35 | 16,85 | 17,05 | -0,58% | - |
| 27.05.2026 | 17,35 | 17,50 | 17,05 | 17,15 | -1,15% | - |
| 26.05.2026 | 17,25 | 17,35 | 17,10 | 17,35 | 0,00% | - |
| 25.05.2026 | 17,30 | 17,35 | 17,25 | 17,35 | 1,46% | - |
| 22.05.2026 | 17,15 | 17,25 | 16,90 | 17,10 | 0,29% | - |
| 21.05.2026 | 17,05 | 17,15 | 16,85 | 17,05 | 0,00% | - |
| 20.05.2026 | 16,60 | 17,05 | 16,55 | 17,05 | 3,02% | - |
| 19.05.2026 | 16,45 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 18.05.2026 | 16,35 | 16,75 | 16,35 | 16,65 | 0,60% | - |
| 15.05.2026 | 16,45 | 16,75 | 16,45 | 16,55 | -0,30% | - |
| 14.05.2026 | 16,55 | 16,85 | 16,50 | 16,60 | 0,30% | - |
| 13.05.2026 | 16,65 | 16,85 | 16,45 | 16,55 | -0,30% | - |
| 12.05.2026 | 16,65 | 16,80 | 16,35 | 16,60 | -0,30% | - |
| 11.05.2026 | 17,05 | 17,25 | 16,65 | 16,65 | -2,35% | - |
| 08.05.2026 | 17,05 | 17,20 | 16,95 | 17,05 | 0,00% | - |
| 07.05.2026 | 17,25 | 17,35 | 16,95 | 17,05 | -1,16% | - |
| 06.05.2026 | 17,40 | 17,60 | 17,25 | 17,25 | -0,58% | - |
| 05.05.2026 | 17,10 | 17,50 | 17,00 | 17,35 | 1,76% | - |
| 04.05.2026 | 17,25 | 17,35 | 16,95 | 17,05 | -1,16% | - |
| 30.04.2026 | 17,00 | 17,45 | 16,95 | 17,25 | 1,47% | - |
| 29.04.2026 | 17,30 | 17,45 | 17,00 | 17,00 | -1,45% | - |
| 28.04.2026 | 17,00 | 17,35 | 16,85 | 17,25 | 1,17% | - |
| 27.04.2026 | 17,00 | 17,15 | 16,55 | 17,05 | 0,29% | - |
| 24.04.2026 | 17,65 | 17,75 | 16,55 | 17,00 | -3,13% | - |
| 23.04.2026 | 17,25 | 17,60 | 17,25 | 17,55 | 1,74% | - |
| 22.04.2026 | 17,45 | 17,60 | 17,25 | 17,25 | -0,58% | - |