13,650€
1,49%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,50 | 13,70 | 13,45 | 13,65 | 1,49% | - |
| 02.07.2025 | 13,35 | 13,45 | 13,30 | 13,45 | 3,86% | - |
| 01.07.2025 | 12,95 | 12,95 | 12,80 | 12,95 | 0,00% | - |
| 30.06.2025 | 13,00 | 13,10 | 12,95 | 12,95 | 1,17% | - |
| 27.06.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 2,40% | - |
| 26.06.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | - |
| 25.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 24.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 23.06.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 20.06.2025 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 19.06.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 18.06.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | - |
| 17.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 16.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 13.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.06.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -3,03% | - |
| 11.06.2025 | 13,20 | 13,30 | 13,20 | 13,20 | 1,54% | - |
| 10.06.2025 | 13,00 | 13,10 | 13,00 | 13,00 | 1,56% | - |
| 09.06.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 06.06.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 05.06.2025 | 12,60 | 12,70 | 12,50 | 12,50 | -3,10% | - |
| 04.06.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 2,38% | - |
| 03.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 02.06.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 30.05.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | - |
| 29.05.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -1,53% | - |
| 28.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 27.05.2025 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 26.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 2,36% | - |
| 23.05.2025 | 12,90 | 13,00 | 12,70 | 12,70 | -2,31% | - |
| 22.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 21.05.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 20.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 19.05.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -2,90% | - |
| 16.05.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 15.05.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 14.05.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 3,01% | - |
| 13.05.2025 | 13,80 | 13,80 | 13,30 | 13,30 | -0,75% | - |
| 12.05.2025 | 13,70 | 14,00 | 13,40 | 13,40 | 3,88% | - |
| 09.05.2025 | 13,50 | 13,50 | 12,90 | 12,90 | -2,27% | - |
| 08.05.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | - |
| 07.05.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 06.05.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 05.05.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | - |
| 02.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | - |
| 30.04.2025 | 12,90 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 29.04.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -0,78% | - |
| 28.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,25% | - |
| 25.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 24.04.2025 | 13,40 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 23.04.2025 | 13,40 | 13,40 | 13,30 | 13,40 | 6,35% | - |
| 22.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 17.04.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 2,40% | - |
| 16.04.2025 | 12,50 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 15.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 14.04.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 3,23% | - |
| 11.04.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -6,06% | - |
| 10.04.2025 | 13,60 | 13,60 | 13,20 | 13,20 | 4,76% | - |
| 09.04.2025 | 12,50 | 12,90 | 12,50 | 12,60 | -7,35% | - |
| 08.04.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 7,94% | - |
| 07.04.2025 | 12,30 | 12,60 | 12,20 | 12,60 | -0,79% | - |
| 04.04.2025 | 13,30 | 13,30 | 12,70 | 12,70 | -9,29% | - |
| 03.04.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -5,41% | - |
| 02.04.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 01.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 31.03.2025 | 14,70 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 28.03.2025 | 15,20 | 15,30 | 14,70 | 14,70 | -3,29% | - |
| 27.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 26.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -3,80% | - |
| 25.03.2025 | 15,40 | 15,80 | 15,20 | 15,80 | 4,64% | 284,00 |
| 24.03.2025 | 15,20 | 15,30 | 15,10 | 15,10 | 3,42% | - |
| 21.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,67% | - |
| 20.03.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 2,74% | - |
| 19.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 0,69% | - |
| 18.03.2025 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | - |
| 17.03.2025 | 14,80 | 14,80 | 14,50 | 14,50 | 1,40% | - |
| 14.03.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 0,70% | - |
| 13.03.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 12.03.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -1,41% | - |
| 10.03.2025 | 14,70 | 14,70 | 14,20 | 14,20 | -5,33% | - |
| 07.03.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 06.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -3,18% | - |
| 05.03.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -4,27% | - |
| 04.03.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -2,38% | - |
| 03.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 28.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 27.02.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 26.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 25.02.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -1,80% | - |
| 24.02.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -3,47% | - |
| 21.02.2025 | 17,10 | 17,30 | 17,10 | 17,30 | -1,14% | - |
| 20.02.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -1,13% | - |
| 19.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 18.02.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 0,00% | - |
| 17.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 14.02.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -1,14% | - |
| 13.02.2025 | 17,40 | 17,50 | 17,30 | 17,50 | -1,69% | - |
| 12.02.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 11.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 10.02.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | - |