22,745$
-1,05%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,98 | 23,08 | 22,62 | 22,77 | -0,96% | 1.232.345,00 |
| 11.11.2026 | 23,09 | 23,24 | 22,88 | 22,99 | -0,45% | 1.060.681,00 |
| 10.11.2026 | 23,35 | 23,63 | 22,92 | 23,09 | -1,16% | 1.868.995,00 |
| 09.11.2026 | 23,17 | 23,52 | 23,02 | 23,36 | 2,28% | 3.339.480,00 |
| 06.11.2026 | 22,67 | 23,07 | 22,61 | 22,84 | 0,53% | 1.313.687,00 |
| 05.11.2026 | 23,35 | 23,78 | 22,62 | 22,72 | -2,53% | 2.551.822,00 |
| 04.11.2026 | 23,25 | 23,70 | 22,99 | 23,31 | 2,69% | 2.676.962,00 |
| 03.11.2026 | 22,93 | 23,11 | 22,67 | 22,70 | -1,05% | 2.329.006,00 |
| 02.11.2026 | 22,49 | 23,15 | 22,42 | 22,94 | 2,46% | 2.704.970,00 |
| 30.10.2026 | 22,78 | 22,90 | 22,33 | 22,39 | -1,10% | 1.723.253,00 |
| 29.10.2026 | 22,80 | 22,93 | 22,58 | 22,64 | 0,53% | 1.758.461,00 |
| 28.10.2026 | 22,58 | 22,72 | 22,30 | 22,52 | -0,27% | 2.193.285,00 |
| 27.10.2026 | 22,60 | 22,67 | 22,39 | 22,58 | 0,31% | 1.415.780,00 |
| 26.10.2026 | 22,52 | 22,77 | 22,38 | 22,51 | 0,49% | 1.653.556,00 |
| 23.10.2026 | 22,16 | 22,58 | 22,11 | 22,40 | 1,31% | 2.967.501,00 |
| 22.10.2026 | 21,39 | 22,13 | 21,39 | 22,11 | 2,74% | 3.315.486,00 |
| 21.10.2026 | 21,51 | 21,67 | 21,24 | 21,52 | 0,19% | 2.192.888,00 |
| 20.10.2026 | 21,06 | 21,71 | 21,06 | 21,48 | 2,24% | 1.558.080,00 |
| 19.10.2026 | 21,29 | 21,36 | 20,97 | 21,01 | -1,41% | 1.664.908,00 |
| 16.10.2026 | 21,14 | 21,58 | 21,09 | 21,31 | 0,80% | 3.917.452,00 |
| 15.10.2026 | 20,99 | 21,22 | 20,83 | 21,14 | 1,44% | 2.364.231,00 |
| 14.10.2026 | 20,66 | 20,94 | 20,57 | 20,84 | -0,57% | 2.941.881,00 |
| 13.10.2026 | 21,16 | 21,30 | 20,92 | 20,96 | -0,85% | 1.740.718,00 |
| 12.10.2026 | 21,03 | 21,28 | 21,00 | 21,14 | 0,52% | 1.749.555,00 |
| 09.10.2026 | 20,96 | 21,08 | 20,88 | 21,03 | -0,24% | 3.648.358,00 |
| 08.10.2026 | 20,86 | 21,14 | 20,71 | 21,08 | 1,05% | 2.266.482,00 |
| 07.10.2026 | 21,02 | 21,02 | 20,68 | 20,86 | -1,60% | 1.883.174,00 |
| 06.10.2026 | 21,30 | 21,37 | 21,11 | 21,20 | -0,33% | 1.648.418,00 |
| 05.10.2026 | 21,41 | 21,48 | 21,12 | 21,27 | -0,91% | 2.494.867,00 |
| 02.10.2026 | 21,26 | 21,53 | 21,23 | 21,47 | 1,75% | 2.696.502,00 |
| 01.10.2026 | 20,77 | 21,11 | 20,42 | 21,10 | 0,84% | 2.282.356,00 |
| 30.09.2026 | 20,98 | 21,08 | 20,82 | 20,92 | -0,29% | 2.117.860,00 |
| 29.09.2026 | 21,13 | 21,25 | 20,80 | 20,98 | -0,76% | 2.501.946,00 |
| 28.09.2026 | 21,38 | 21,38 | 21,11 | 21,14 | -1,31% | 2.354.545,00 |
| 25.09.2026 | 21,43 | 21,57 | 21,33 | 21,42 | 0,52% | 2.004.400,00 |
| 24.09.2026 | 21,27 | 21,37 | 21,03 | 21,31 | 0,76% | 1.551.814,00 |
| 23.09.2026 | 21,30 | 21,54 | 21,14 | 21,15 | -1,03% | 1.799.803,00 |
| 22.09.2026 | 21,61 | 21,65 | 21,23 | 21,37 | -0,51% | 2.842.136,00 |
| 21.09.2026 | 21,60 | 21,71 | 21,45 | 21,48 | -0,56% | 2.385.204,00 |
| 18.09.2026 | 21,46 | 21,67 | 21,28 | 21,60 | 0,23% | 9.063.347,00 |
| 17.09.2026 | 21,79 | 21,93 | 21,49 | 21,55 | -0,19% | 1.821.814,00 |
| 16.09.2026 | 21,80 | 21,95 | 21,16 | 21,59 | -1,24% | 2.823.874,00 |
| 15.09.2026 | 21,81 | 22,10 | 21,79 | 21,86 | 0,09% | 1.665.943,00 |
| 14.09.2026 | 21,63 | 21,96 | 21,63 | 21,84 | 1,11% | 2.029.671,00 |
| 11.09.2026 | 21,85 | 21,92 | 21,42 | 21,60 | -0,32% | 2.473.230,00 |
| 10.09.2026 | 21,63 | 21,69 | 21,36 | 21,67 | -0,18% | 2.525.563,00 |
| 09.09.2026 | 21,56 | 21,85 | 21,54 | 21,71 | -0,14% | 1.768.679,00 |
| 08.09.2026 | 22,05 | 22,09 | 21,73 | 21,74 | -2,25% | 1.844.520,00 |
| 04.09.2026 | 22,02 | 22,34 | 22,02 | 22,24 | 0,68% | 1.438.237,00 |
| 03.09.2026 | 22,02 | 22,39 | 22,02 | 22,09 | 0,36% | 2.316.090,00 |
| 02.09.2026 | 21,64 | 22,28 | 21,51 | 22,01 | 2,35% | 3.011.039,00 |
| 01.09.2026 | 21,84 | 21,99 | 21,39 | 21,51 | -2,07% | 1.656.854,00 |
| 31.08.2026 | 22,25 | 22,26 | 21,28 | 21,96 | -1,48% | 2.530.489,00 |
| 28.08.2026 | 22,48 | 22,57 | 22,27 | 22,29 | -0,51% | 1.326.386,00 |
| 27.08.2026 | 22,40 | 22,45 | 22,02 | 22,41 | 0,02% | 1.047.158,00 |
| 26.08.2026 | 22,43 | 22,53 | 22,34 | 22,40 | 0,18% | 1.255.772,00 |
| 25.08.2026 | 22,69 | 22,79 | 22,29 | 22,36 | -1,24% | 1.349.460,00 |
| 24.08.2026 | 22,72 | 22,89 | 22,60 | 22,64 | -0,44% | 1.647.621,00 |
| 21.08.2026 | 22,96 | 22,98 | 22,57 | 22,74 | 0,00% | 1.528.546,00 |
| 20.08.2026 | 22,88 | 22,98 | 22,70 | 22,74 | -1,22% | 1.601.617,00 |
| 19.08.2026 | 23,62 | 23,69 | 22,95 | 23,02 | -2,46% | 2.786.701,00 |
| 18.08.2026 | 23,45 | 23,75 | 22,04 | 23,60 | -0,21% | 2.062.014,00 |
| 17.08.2026 | 23,58 | 23,78 | 23,57 | 23,65 | 0,11% | 2.179.842,00 |
| 14.08.2026 | 23,51 | 23,73 | 23,42 | 23,63 | 0,45% | 1.299.379,00 |
| 13.08.2026 | 23,50 | 23,60 | 23,41 | 23,52 | 0,73% | 1.055.878,00 |
| 12.08.2026 | 23,20 | 23,39 | 23,13 | 23,35 | 0,95% | 1.178.718,00 |
| 11.08.2026 | 22,91 | 23,14 | 22,91 | 23,13 | 0,83% | 2.116.399,00 |
| 10.08.2026 | 22,73 | 22,96 | 22,64 | 22,94 | 0,44% | 1.952.345,00 |
| 07.08.2026 | 22,90 | 23,04 | 22,82 | 22,84 | -0,70% | 983.659,00 |
| 06.08.2026 | 23,31 | 23,37 | 22,97 | 23,00 | -0,78% | 1.388.826,00 |
| 05.08.2026 | 23,47 | 23,53 | 23,15 | 23,18 | -0,90% | 3.209.963,00 |
| 04.08.2026 | 23,13 | 23,57 | 23,03 | 23,39 | 1,26% | 2.067.625,00 |
| 03.08.2026 | 23,08 | 23,29 | 23,00 | 23,10 | 0,61% | 2.058.007,00 |
| 31.07.2026 | 23,14 | 23,20 | 22,71 | 22,96 | -0,65% | 4.364.232,00 |
| 30.07.2026 | 23,18 | 23,35 | 22,98 | 23,11 | 0,30% | 3.885.060,00 |
| 29.07.2026 | 23,22 | 23,75 | 23,01 | 23,04 | -2,17% | 4.322.660,00 |
| 28.07.2026 | 23,06 | 23,61 | 22,91 | 23,55 | 2,04% | 5.837.927,00 |
| 27.07.2026 | 23,11 | 23,19 | 22,74 | 23,08 | 0,70% | 4.980.149,00 |
| 24.07.2026 | 22,95 | 23,37 | 22,68 | 22,92 | 1,33% | 4.617.767,00 |
| 23.07.2026 | 22,19 | 22,62 | 22,04 | 22,62 | 0,20% | 2.539.984,00 |
| 22.07.2026 | 22,92 | 22,92 | 22,47 | 22,58 | -1,53% | 1.711.856,00 |
| 21.07.2026 | 22,65 | 22,96 | 22,55 | 22,93 | 1,26% | 1.727.095,00 |
| 20.07.2026 | 23,03 | 23,18 | 22,60 | 22,64 | -1,57% | 2.457.387,00 |
| 17.07.2026 | 23,26 | 23,30 | 22,81 | 23,00 | -2,00% | 2.381.654,00 |
| 16.07.2026 | 22,60 | 23,54 | 22,46 | 23,47 | 3,53% | 2.806.412,00 |
| 15.07.2026 | 22,45 | 22,82 | 22,34 | 22,67 | 1,02% | 1.705.498,00 |
| 14.07.2026 | 22,30 | 22,56 | 22,22 | 22,44 | 0,74% | 2.378.686,00 |
| 13.07.2026 | 22,32 | 22,46 | 22,21 | 22,28 | -0,16% | 1.580.519,00 |
| 10.07.2026 | 22,27 | 22,41 | 22,17 | 22,31 | 0,59% | 1.438.011,00 |
| 09.07.2026 | 21,83 | 22,31 | 21,75 | 22,18 | 2,35% | 2.661.350,00 |
| 08.07.2026 | 22,37 | 22,45 | 21,58 | 21,67 | -3,77% | 3.831.495,00 |
| 07.07.2026 | 22,75 | 22,88 | 22,51 | 22,52 | -0,84% | 2.522.432,00 |
| 06.07.2026 | 22,42 | 22,87 | 22,37 | 22,71 | 1,57% | 1.978.514,00 |
| 02.07.2026 | 22,89 | 22,89 | 22,20 | 22,36 | -1,19% | 2.305.356,00 |
| 01.07.2026 | 22,16 | 22,76 | 22,14 | 22,63 | 1,75% | 2.080.908,00 |
| 30.06.2026 | 21,99 | 22,36 | 21,95 | 22,24 | 0,77% | 2.940.286,00 |
| 29.06.2026 | 21,97 | 22,13 | 21,86 | 22,07 | -0,09% | 2.210.476,00 |
| 26.06.2026 | 21,83 | 22,21 | 21,80 | 22,09 | 1,10% | 7.066.958,00 |
| 25.06.2026 | 21,43 | 21,85 | 21,43 | 21,85 | 1,86% | 2.184.081,00 |
| 24.06.2026 | 21,02 | 21,51 | 20,99 | 21,45 | 2,24% | 3.371.018,00 |