18,130$
-0,17%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 18,34 | 18,35 | 18,00 | 18,16 | -0,98% | 1.726.563,00 |
| 26.09.2025 | 18,19 | 18,37 | 18,04 | 18,34 | 0,77% | 1.279.764,00 |
| 25.09.2025 | 18,00 | 18,28 | 17,86 | 18,20 | 1,51% | 1.997.331,00 |
| 24.09.2025 | 18,02 | 18,22 | 17,75 | 17,93 | -0,39% | 1.352.057,00 |
| 23.09.2025 | 18,08 | 18,43 | 17,91 | 18,00 | -0,33% | 1.509.289,00 |
| 22.09.2025 | 17,99 | 18,11 | 17,82 | 18,06 | 0,11% | 2.361.188,00 |
| 19.09.2025 | 18,14 | 18,14 | 17,73 | 18,04 | -0,61% | 7.187.166,00 |
| 18.09.2025 | 17,60 | 18,18 | 17,58 | 18,15 | 3,39% | 1.563.536,00 |
| 17.09.2025 | 17,48 | 17,97 | 17,39 | 17,56 | 0,89% | 2.200.367,00 |
| 16.09.2025 | 17,29 | 17,42 | 17,03 | 17,40 | 0,46% | 2.926.456,00 |
| 15.09.2025 | 17,38 | 17,48 | 17,18 | 17,32 | -0,40% | 1.624.033,00 |
| 12.09.2025 | 17,36 | 17,48 | 17,18 | 17,39 | -0,11% | 1.810.553,00 |
| 11.09.2025 | 17,00 | 17,46 | 16,77 | 17,41 | 2,71% | 2.329.060,00 |
| 10.09.2025 | 17,07 | 17,22 | 16,90 | 16,95 | -0,99% | 804.965,00 |
| 09.09.2025 | 17,40 | 17,45 | 17,09 | 17,12 | -1,72% | 1.030.415,00 |
| 08.09.2025 | 17,31 | 17,44 | 17,09 | 17,42 | 0,69% | 1.123.623,00 |
| 05.09.2025 | 17,43 | 17,62 | 17,06 | 17,30 | -0,29% | 1.379.823,00 |
| 04.09.2025 | 17,09 | 17,35 | 17,02 | 17,35 | 1,91% | 1.300.895,00 |
| 03.09.2025 | 16,99 | 17,20 | 16,85 | 17,03 | -0,61% | 1.045.350,00 |
| 02.09.2025 | 16,95 | 17,14 | 16,78 | 17,13 | 0,12% | 1.519.741,00 |
| 29.08.2025 | 17,02 | 17,27 | 16,94 | 17,11 | 0,71% | 2.484.990,00 |
| 28.08.2025 | 17,14 | 17,17 | 16,86 | 16,99 | -0,70% | 1.070.637,00 |
| 27.08.2025 | 16,87 | 17,14 | 16,80 | 17,11 | 2,70% | 1.752.419,00 |
| 26.08.2025 | 16,50 | 16,81 | 16,50 | 16,66 | 0,66% | 1.370.587,00 |
| 25.08.2025 | 16,71 | 16,81 | 16,54 | 16,55 | -1,49% | 886.602,00 |
| 22.08.2025 | 15,95 | 16,83 | 15,95 | 16,80 | 5,99% | 1.928.932,00 |
| 21.08.2025 | 15,79 | 15,90 | 15,74 | 15,85 | -0,38% | 816.629,00 |
| 20.08.2025 | 15,99 | 15,99 | 15,75 | 15,91 | 0,00% | 858.251,00 |
| 19.08.2025 | 15,88 | 16,07 | 15,81 | 15,91 | 0,25% | 956.833,00 |
| 18.08.2025 | 15,71 | 15,95 | 15,71 | 15,87 | 0,63% | 1.359.571,00 |
| 15.08.2025 | 16,16 | 16,16 | 15,76 | 15,77 | -1,99% | 1.458.084,00 |
| 14.08.2025 | 15,94 | 16,13 | 15,93 | 16,09 | -0,74% | 1.036.608,00 |
| 13.08.2025 | 15,93 | 16,24 | 15,89 | 16,21 | 2,08% | 1.049.039,00 |
| 12.08.2025 | 15,38 | 15,91 | 15,31 | 15,88 | 4,06% | 1.785.304,00 |
| 11.08.2025 | 15,24 | 15,32 | 15,12 | 15,26 | 0,13% | 700.525,00 |
| 08.08.2025 | 15,21 | 15,29 | 15,01 | 15,24 | 1,40% | 898.501,00 |
| 07.08.2025 | 15,24 | 15,24 | 14,95 | 15,03 | -0,73% | 1.273.233,00 |
| 06.08.2025 | 15,34 | 15,37 | 15,12 | 15,14 | -1,11% | 1.195.188,00 |
| 05.08.2025 | 15,27 | 15,38 | 14,94 | 15,31 | 0,39% | 1.699.978,00 |
| 04.08.2025 | 15,05 | 15,26 | 15,02 | 15,25 | 1,46% | 847.546,00 |
| 01.08.2025 | 15,23 | 15,29 | 14,88 | 15,03 | -2,72% | 1.712.880,00 |
| 31.07.2025 | 15,60 | 15,71 | 15,31 | 15,45 | -1,47% | 1.932.353,00 |
| 30.07.2025 | 15,82 | 15,97 | 15,60 | 15,68 | -0,38% | 1.540.977,00 |
| 29.07.2025 | 16,23 | 16,24 | 15,73 | 15,74 | -2,36% | 1.442.899,00 |
| 28.07.2025 | 16,09 | 16,12 | 15,83 | 16,12 | 1,00% | 1.491.578,00 |
| 25.07.2025 | 16,24 | 16,39 | 15,81 | 15,96 | 1,20% | 3.424.348,00 |
| 24.07.2025 | 16,14 | 16,20 | 15,68 | 15,77 | -2,65% | 2.776.658,00 |
| 23.07.2025 | 16,34 | 16,34 | 16,04 | 16,20 | 0,06% | 1.462.266,00 |
| 22.07.2025 | 16,19 | 16,29 | 16,08 | 16,19 | 0,12% | 1.966.524,00 |
| 21.07.2025 | 16,13 | 16,32 | 16,05 | 16,17 | 0,97% | 2.075.350,00 |
| 18.07.2025 | 16,10 | 16,14 | 15,93 | 16,02 | 0,28% | 1.369.596,00 |
| 17.07.2025 | 15,67 | 16,02 | 15,66 | 15,97 | 1,78% | 1.251.381,00 |
| 16.07.2025 | 15,96 | 15,96 | 15,38 | 15,69 | 0,51% | 1.213.772,00 |
| 15.07.2025 | 16,17 | 16,23 | 15,60 | 15,61 | -3,58% | 1.875.896,00 |
| 14.07.2025 | 15,89 | 16,19 | 15,86 | 16,19 | 1,95% | 1.017.730,00 |
| 11.07.2025 | 15,98 | 16,07 | 15,86 | 15,88 | -1,67% | 881.629,00 |
| 10.07.2025 | 16,03 | 16,18 | 15,96 | 16,15 | 0,69% | 1.142.512,00 |
| 09.07.2025 | 16,04 | 16,13 | 15,93 | 16,04 | 0,25% | 864.715,00 |
| 08.07.2025 | 15,87 | 16,17 | 15,86 | 16,00 | 1,07% | 1.225.641,00 |
| 07.07.2025 | 15,97 | 16,19 | 15,79 | 15,83 | -1,80% | 1.013.938,00 |
| 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 |