18,200€
3,41%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 22.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 09.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -15,23% | - |
| 07.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,03% | - |
| 05.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 20.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 08.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 15.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 12.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 15,89% | - |
| 14.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 10.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 05.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 12,98% | - |
| 05.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -7,09% | - |
| 02.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -7,84% | - |
| 01.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 31.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 30.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 29.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 5,48% | - |
| 25.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 19.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 18.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 17.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 7,41% | - |
| 12.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | - |
| 10.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 01.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 28.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 25.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 24.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 14.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 13.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 12.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 07.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 06.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 05.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 04.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 03.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 31.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 22.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 17.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 16.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 10.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 08.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 07.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 03.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 30.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 29.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 26.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 19.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 18.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 16.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 15.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 11.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 10.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 05.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 04.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 03.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 28.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 25.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 20.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 19.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 15.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 14.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 12.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 11.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 29.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 28.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 26.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 14.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 13.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 12.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 01.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 26.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 25.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 24.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 23.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 22.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 18.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 17.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 16.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 12.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 09.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 08.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 04.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 03.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 02.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 29.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 27.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 11,97% | - |
| 13.12.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 12.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 11.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 9,26% | - |
| 01.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 30.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 29.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 28.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 27.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 17.11.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 16.11.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 15.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 7,55% | - |
| 14.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 13.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |