16,082$
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,95 | 16,24 | 15,93 | 16,12 | 1,26% | 805.807,00 |
| 02.07.2025 | 15,72 | 15,92 | 15,59 | 15,92 | 1,66% | 1.624.443,00 |
| 01.07.2025 | 15,20 | 15,93 | 15,17 | 15,66 | 2,69% | 2.624.279,00 |
| 30.06.2025 | 15,25 | 15,38 | 15,20 | 15,25 | 0,26% | 1.852.247,00 |
| 27.06.2025 | 15,26 | 15,34 | 15,08 | 15,21 | -0,13% | 3.090.720,00 |
| 26.06.2025 | 14,95 | 15,25 | 14,89 | 15,23 | 2,63% | 1.751.407,00 |
| 25.06.2025 | 14,86 | 14,91 | 14,72 | 14,84 | -0,34% | 2.015.784,00 |
| 24.06.2025 | 14,77 | 15,02 | 14,72 | 14,89 | 1,57% | 1.969.720,00 |
| 23.06.2025 | 14,31 | 14,66 | 14,21 | 14,66 | 2,37% | 1.801.708,00 |
| 20.06.2025 | 14,41 | 14,51 | 14,26 | 14,32 | 0,00% | 3.874.119,00 |
| 18.06.2025 | 14,16 | 14,48 | 14,10 | 14,32 | 0,99% | 1.407.149,00 |
| 17.06.2025 | 14,52 | 14,55 | 14,15 | 14,18 | -2,61% | 2.662.663,00 |
| 16.06.2025 | 14,78 | 14,81 | 14,50 | 14,56 | -0,41% | 2.121.172,00 |
| 13.06.2025 | 14,87 | 15,09 | 14,60 | 14,62 | -3,37% | 1.253.244,00 |
| 12.06.2025 | 15,15 | 15,20 | 14,94 | 15,13 | -0,72% | 960.448,00 |
| 11.06.2025 | 15,41 | 15,56 | 15,16 | 15,24 | -0,91% | 1.136.101,00 |
| 10.06.2025 | 15,16 | 15,47 | 15,11 | 15,38 | 1,72% | 1.494.040,00 |
| 09.06.2025 | 15,00 | 15,24 | 14,95 | 15,12 | 1,27% | 1.230.315,00 |
| 06.06.2025 | 14,82 | 14,93 | 14,73 | 14,93 | 2,54% | 1.395.163,00 |
| 05.06.2025 | 14,63 | 14,69 | 14,47 | 14,56 | -0,48% | 1.289.682,00 |
| 04.06.2025 | 14,90 | 15,03 | 14,61 | 14,63 | -2,21% | 1.881.924,00 |
| 03.06.2025 | 14,59 | 14,99 | 14,56 | 14,96 | 1,42% | 1.608.388,00 |
| 02.06.2025 | 14,95 | 15,00 | 14,63 | 14,75 | -1,67% | 1.372.378,00 |
| 30.05.2025 | 15,00 | 15,04 | 14,79 | 15,00 | -0,20% | 2.114.526,00 |
| 29.05.2025 | 14,95 | 15,03 | 14,84 | 15,03 | 0,60% | 1.182.936,00 |
| 28.05.2025 | 15,05 | 15,13 | 14,92 | 14,94 | -0,86% | 1.205.223,00 |
| 27.05.2025 | 14,99 | 15,09 | 14,75 | 15,07 | 1,96% | 1.079.802,00 |
| 23.05.2025 | 14,63 | 14,87 | 14,61 | 14,78 | -0,67% | 728.896,00 |
| 22.05.2025 | 14,84 | 15,03 | 14,76 | 14,88 | -0,20% | 824.187,00 |
| 21.05.2025 | 15,36 | 15,40 | 14,87 | 14,91 | -4,24% | 1.280.143,00 |
| 20.05.2025 | 15,55 | 15,69 | 15,50 | 15,57 | -0,06% | 991.216,00 |
| 19.05.2025 | 15,34 | 15,60 | 15,31 | 15,58 | -0,06% | 867.117,00 |
| 16.05.2025 | 15,53 | 15,67 | 15,40 | 15,59 | -0,06% | 999.966,00 |
| 15.05.2025 | 15,64 | 15,66 | 15,48 | 15,60 | -0,19% | 794.400,00 |
| 14.05.2025 | 15,58 | 15,78 | 15,57 | 15,63 | -0,45% | 1.230.413,00 |
| 13.05.2025 | 15,68 | 15,77 | 15,56 | 15,70 | 0,26% | 1.298.942,00 |
| 12.05.2025 | 15,78 | 16,00 | 15,53 | 15,66 | 2,96% | 1.751.795,00 |
| 09.05.2025 | 15,31 | 15,40 | 15,14 | 15,21 | -0,59% | 1.178.152,00 |
| 08.05.2025 | 15,23 | 15,41 | 15,12 | 15,30 | 1,73% | 1.351.002,00 |
| 07.05.2025 | 15,22 | 15,28 | 14,97 | 15,04 | -0,33% | 1.207.794,00 |
| 06.05.2025 | 15,09 | 15,25 | 14,99 | 15,09 | -1,18% | 1.112.756,00 |
| 05.05.2025 | 15,13 | 15,54 | 15,12 | 15,27 | -0,39% | 1.213.617,00 |
| 02.05.2025 | 15,12 | 15,38 | 15,01 | 15,33 | 2,54% | 1.442.829,00 |
| 01.05.2025 | 14,96 | 15,10 | 14,78 | 14,95 | 0,20% | 1.548.204,00 |
| 30.04.2025 | 14,73 | 14,99 | 14,60 | 14,92 | -0,33% | 1.938.098,00 |
| 29.04.2025 | 14,87 | 15,04 | 14,59 | 14,97 | 0,81% | 2.454.780,00 |
| 28.04.2025 | 14,93 | 14,93 | 14,61 | 14,85 | 0,54% | 2.178.287,00 |
| 25.04.2025 | 14,65 | 15,41 | 14,52 | 14,77 | -6,46% | 4.053.781,00 |
| 24.04.2025 | 15,38 | 15,81 | 15,36 | 15,79 | 2,00% | 1.228.257,00 |
| 23.04.2025 | 15,49 | 15,85 | 15,37 | 15,48 | 2,45% | 953.909,00 |
| 22.04.2025 | 14,73 | 15,19 | 14,69 | 15,11 | 3,42% | 848.755,00 |
| 21.04.2025 | 14,63 | 14,73 | 14,51 | 14,61 | -0,81% | 1.097.503,00 |
| 17.04.2025 | 14,75 | 14,95 | 14,66 | 14,73 | 0,07% | 1.060.296,00 |
| 16.04.2025 | 14,67 | 14,87 | 14,38 | 14,72 | 0,07% | 933.315,00 |
| 15.04.2025 | 14,42 | 14,88 | 14,42 | 14,71 | 1,73% | 1.037.679,00 |
| 14.04.2025 | 14,51 | 14,92 | 14,05 | 14,46 | 1,40% | 1.089.676,00 |
| 11.04.2025 | 14,05 | 14,45 | 13,85 | 14,26 | -0,07% | 1.375.692,00 |
| 10.04.2025 | 14,82 | 14,87 | 13,86 | 14,27 | -6,09% | 1.474.341,00 |
| 09.04.2025 | 14,14 | 15,52 | 13,79 | 15,20 | 6,48% | 2.039.651,00 |
| 08.04.2025 | 15,11 | 15,36 | 13,99 | 14,27 | -1,86% | 1.468.799,00 |
| 07.04.2025 | 14,05 | 15,17 | 13,51 | 14,54 | 0,35% | 1.859.796,00 |
| 04.04.2025 | 14,20 | 14,88 | 13,79 | 14,49 | -2,82% | 1.990.058,00 |
| 03.04.2025 | 15,70 | 16,07 | 14,90 | 14,91 | -9,64% | 1.607.496,00 |
| 02.04.2025 | 16,21 | 16,53 | 16,21 | 16,50 | 0,49% | 968.962,00 |
| 01.04.2025 | 16,29 | 16,53 | 16,15 | 16,42 | 0,09% | 1.270.260,00 |
| 31.03.2025 | 16,18 | 16,49 | 16,06 | 16,41 | 0,52% | 1.082.172,00 |
| 28.03.2025 | 16,75 | 16,81 | 16,28 | 16,32 | -2,57% | 985.370,00 |
| 27.03.2025 | 16,81 | 16,93 | 16,64 | 16,75 | -0,06% | 857.214,00 |
| 26.03.2025 | 16,80 | 17,08 | 16,68 | 16,76 | 0,00% | 700.180,00 |
| 25.03.2025 | 16,93 | 17,04 | 16,76 | 16,76 | -1,06% | 827.306,00 |
| 24.03.2025 | 16,81 | 16,99 | 16,71 | 16,94 | 2,11% | 1.081.283,00 |
| 21.03.2025 | 16,26 | 16,61 | 16,23 | 16,59 | 0,85% | 6.650.532,00 |
| 20.03.2025 | 16,41 | 16,72 | 16,07 | 16,45 | -0,78% | 978.170,00 |
| 19.03.2025 | 16,40 | 16,67 | 16,36 | 16,58 | 1,22% | 1.189.028,00 |
| 18.03.2025 | 16,27 | 16,38 | 16,22 | 16,38 | -0,18% | 1.064.668,00 |
| 17.03.2025 | 16,24 | 16,49 | 16,21 | 16,41 | 0,86% | 1.748.386,00 |
| 14.03.2025 | 15,95 | 16,33 | 15,93 | 16,27 | 3,04% | 1.330.548,00 |
| 13.03.2025 | 15,78 | 15,95 | 15,65 | 15,79 | 0,70% | 1.492.067,00 |
| 12.03.2025 | 15,65 | 15,95 | 15,58 | 15,68 | 1,55% | 1.544.981,00 |
| 11.03.2025 | 15,36 | 15,80 | 15,33 | 15,44 | 0,98% | 1.851.982,00 |
| 10.03.2025 | 15,96 | 16,03 | 15,27 | 15,29 | -5,73% | 1.497.741,00 |
| 07.03.2025 | 16,57 | 16,57 | 16,03 | 16,22 | -2,14% | 1.333.027,00 |
| 06.03.2025 | 16,82 | 16,83 | 16,47 | 16,58 | -2,01% | 1.230.193,00 |
| 05.03.2025 | 17,12 | 17,26 | 16,73 | 16,92 | -0,76% | 1.111.514,00 |
| 04.03.2025 | 17,46 | 17,58 | 16,80 | 17,05 | -3,89% | 1.052.782,00 |
| 03.03.2025 | 17,79 | 18,05 | 17,54 | 17,74 | -0,87% | 979.500,00 |
| 28.02.2025 | 17,70 | 18,00 | 17,66 | 17,89 | 1,30% | 1.086.325,00 |
| 27.02.2025 | 17,57 | 17,78 | 17,25 | 17,66 | 0,28% | 772.116,00 |
| 26.02.2025 | 17,62 | 17,81 | 17,38 | 17,61 | -0,34% | 1.056.839,00 |
| 25.02.2025 | 17,56 | 17,77 | 17,48 | 17,67 | 0,91% | 981.825,00 |
| 24.02.2025 | 17,88 | 17,99 | 17,50 | 17,51 | -1,30% | 880.315,00 |
| 21.02.2025 | 18,36 | 18,48 | 17,64 | 17,74 | -3,01% | 1.301.841,00 |
| 20.02.2025 | 18,52 | 18,68 | 18,11 | 18,29 | -1,77% | 804.848,00 |
| 19.02.2025 | 18,53 | 18,70 | 18,46 | 18,62 | -0,90% | 1.108.397,00 |
| 18.02.2025 | 18,60 | 18,88 | 18,49 | 18,79 | 0,62% | 1.101.537,00 |
| 17.02.2025 | 18,65 | 18,69 | 18,65 | 18,67 | 0,19% | - |
| 14.02.2025 | 18,57 | 18,78 | 18,52 | 18,64 | 0,92% | 914.795,00 |
| 13.02.2025 | 18,47 | 18,52 | 18,30 | 18,47 | 0,44% | 914.138,00 |
| 12.02.2025 | 18,63 | 18,69 | 18,34 | 18,39 | -2,65% | 836.500,00 |
| 11.02.2025 | 18,61 | 18,92 | 18,59 | 18,89 | 0,80% | 773.986,00 |