18,200€
0,83%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,25 | 18,30 | 18,15 | 18,20 | 0,83% | - |
| 13.02.2026 | 18,05 | 18,05 | 17,95 | 18,05 | -0,55% | - |
| 12.02.2026 | 18,15 | 18,30 | 18,15 | 18,15 | 1,11% | - |
| 11.02.2026 | 18,15 | 18,45 | 17,85 | 17,95 | -2,18% | - |
| 10.02.2026 | 18,45 | 18,75 | 18,15 | 18,35 | -0,81% | - |
| 09.02.2026 | 18,45 | 18,55 | 18,45 | 18,50 | 2,21% | - |
| 06.02.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -2,43% | - |
| 05.02.2026 | 18,45 | 18,55 | 18,45 | 18,55 | 0,00% | - |
| 04.02.2026 | 18,45 | 18,55 | 18,45 | 18,55 | 0,54% | - |
| 03.02.2026 | 17,95 | 18,75 | 17,85 | 18,45 | 2,79% | - |
| 02.02.2026 | 17,30 | 17,95 | 16,95 | 17,95 | 6,21% | 169,00 |
| 30.01.2026 | 17,05 | 17,05 | 16,90 | 16,90 | 1,50% | - |
| 29.01.2026 | 16,65 | 17,00 | 16,65 | 16,65 | -2,35% | - |
| 28.01.2026 | 16,90 | 17,15 | 16,90 | 17,05 | 0,00% | - |
| 27.01.2026 | 16,95 | 17,05 | 16,95 | 17,05 | 1,79% | - |
| 26.01.2026 | 16,95 | 17,05 | 16,65 | 16,75 | -4,01% | - |
| 23.01.2026 | 17,30 | 17,80 | 17,25 | 17,45 | 0,58% | - |
| 22.01.2026 | 17,10 | 17,40 | 17,10 | 17,35 | 5,79% | - |
| 21.01.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 20.01.2026 | 16,50 | 16,50 | 16,30 | 16,40 | 0,00% | - |
| 19.01.2026 | 16,50 | 16,70 | 16,35 | 16,40 | -2,96% | - |
| 16.01.2026 | 16,85 | 16,90 | 16,85 | 16,90 | 2,42% | - |
| 15.01.2026 | 16,40 | 16,50 | 16,35 | 16,50 | 0,92% | - |
| 14.01.2026 | 16,40 | 16,45 | 16,35 | 16,35 | -1,21% | - |
| 13.01.2026 | 16,60 | 16,60 | 16,50 | 16,55 | 0,30% | - |
| 12.01.2026 | 16,75 | 16,75 | 16,45 | 16,50 | -1,20% | - |
| 09.01.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 1,21% | - |
| 08.01.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | - |
| 07.01.2026 | 16,65 | 16,65 | 16,55 | 16,60 | 1,53% | - |
| 06.01.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 2,83% | - |
| 05.01.2026 | 15,90 | 15,95 | 15,85 | 15,90 | 0,32% | - |
| 30.12.2025 | 15,80 | 15,85 | 15,80 | 15,85 | 0,00% | - |
| 29.12.2025 | 16,00 | 16,00 | 15,85 | 15,85 | 0,00% | - |
| 23.12.2025 | 15,90 | 16,05 | 15,80 | 15,85 | -1,86% | - |
| 22.12.2025 | 16,05 | 16,15 | 16,05 | 16,15 | -0,62% | - |
| 19.12.2025 | 16,20 | 16,25 | 16,20 | 16,25 | 0,00% | - |
| 18.12.2025 | 16,20 | 16,45 | 16,15 | 16,25 | -0,61% | - |
| 17.12.2025 | 16,40 | 16,40 | 16,30 | 16,35 | -0,61% | - |
| 16.12.2025 | 16,55 | 16,55 | 16,40 | 16,45 | -1,79% | - |
| 15.12.2025 | 16,75 | 16,80 | 16,75 | 16,75 | -0,59% | - |
| 12.12.2025 | 16,85 | 17,10 | 16,70 | 16,85 | 0,00% | - |
| 11.12.2025 | 17,00 | 17,00 | 16,75 | 16,85 | 1,20% | - |
| 10.12.2025 | 16,60 | 16,70 | 16,60 | 16,65 | 0,00% | - |
| 09.12.2025 | 16,70 | 16,95 | 16,60 | 16,65 | 1,52% | - |
| 08.12.2025 | 16,35 | 16,40 | 16,35 | 16,40 | 0,61% | - |
| 05.12.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,93% | - |
| 04.12.2025 | 16,15 | 16,20 | 16,10 | 16,15 | 1,89% | - |
| 03.12.2025 | 15,90 | 15,90 | 15,85 | 15,85 | -3,06% | - |
| 02.12.2025 | 16,40 | 16,40 | 16,30 | 16,35 | 1,24% | - |
| 01.12.2025 | 16,25 | 16,35 | 16,05 | 16,15 | -1,82% | - |
| 28.11.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | - |
| 27.11.2025 | 16,40 | 16,45 | 16,40 | 16,40 | -1,50% | - |
| 26.11.2025 | 16,60 | 16,70 | 16,60 | 16,65 | 2,46% | - |
| 25.11.2025 | 15,90 | 16,30 | 15,70 | 16,25 | 2,20% | - |
| 24.11.2025 | 15,80 | 16,05 | 15,70 | 15,90 | 6,00% | - |
| 21.11.2025 | 15,10 | 15,20 | 15,00 | 15,00 | -2,60% | - |
| 20.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 2,67% | - |
| 19.11.2025 | 15,00 | 15,25 | 15,00 | 15,00 | 1,01% | - |
| 18.11.2025 | 14,80 | 14,95 | 14,55 | 14,85 | -2,62% | - |
| 17.11.2025 | 15,20 | 15,30 | 15,20 | 15,25 | 1,67% | - |
| 14.11.2025 | 14,95 | 15,00 | 14,90 | 15,00 | 0,33% | - |
| 13.11.2025 | 15,30 | 15,30 | 14,85 | 14,95 | -0,33% | - |
| 12.11.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 11.11.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | - |
| 10.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 07.11.2025 | 15,15 | 15,20 | 15,15 | 15,20 | 2,01% | - |
| 06.11.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -0,67% | - |
| 05.11.2025 | 14,75 | 15,05 | 14,45 | 15,00 | 1,35% | - |
| 04.11.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -2,63% | - |
| 03.11.2025 | 15,30 | 15,35 | 15,10 | 15,20 | 0,00% | - |
| 31.10.2025 | 15,05 | 15,20 | 14,85 | 15,20 | 5,19% | - |
| 30.10.2025 | 14,45 | 14,45 | 14,35 | 14,45 | -1,70% | - |
| 29.10.2025 | 14,75 | 15,05 | 14,65 | 14,70 | -0,34% | - |
| 28.10.2025 | 14,75 | 14,85 | 14,75 | 14,75 | -3,91% | - |
| 27.10.2025 | 15,20 | 15,40 | 15,20 | 15,35 | -3,46% | - |
| 24.10.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 23.10.2025 | 15,85 | 16,00 | 15,80 | 15,80 | -1,25% | - |
| 22.10.2025 | 16,05 | 16,05 | 16,00 | 16,00 | 0,00% | - |
| 21.10.2025 | 16,00 | 16,15 | 15,85 | 16,00 | -0,31% | - |
| 20.10.2025 | 15,65 | 16,15 | 15,55 | 16,05 | 10,69% | - |
| 17.10.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -10,22% | - |
| 16.10.2025 | 16,10 | 16,20 | 16,10 | 16,15 | -1,22% | - |
| 15.10.2025 | 16,30 | 16,40 | 16,20 | 16,35 | 4,81% | - |
| 14.10.2025 | 15,80 | 15,80 | 15,55 | 15,60 | -0,32% | - |
| 13.10.2025 | 15,30 | 15,70 | 15,30 | 15,65 | -2,80% | - |
| 10.10.2025 | 16,05 | 16,10 | 16,05 | 16,10 | 0,31% | - |
| 09.10.2025 | 16,00 | 16,15 | 15,90 | 16,05 | 0,31% | - |
| 08.10.2025 | 16,15 | 16,25 | 15,85 | 16,00 | 0,00% | - |
| 07.10.2025 | 16,00 | 16,00 | 15,95 | 16,00 | 2,56% | - |
| 06.10.2025 | 15,60 | 15,60 | 15,50 | 15,60 | 0,32% | - |
| 03.10.2025 | 15,55 | 15,70 | 15,40 | 15,55 | -0,32% | - |
| 02.10.2025 | 15,60 | 15,70 | 15,35 | 15,60 | 1,30% | - |
| 01.10.2025 | 15,45 | 15,45 | 15,35 | 15,40 | 0,98% | - |
| 30.09.2025 | 15,45 | 15,60 | 15,25 | 15,25 | -0,97% | - |
| 29.09.2025 | 15,75 | 15,80 | 15,35 | 15,40 | -1,28% | - |
| 26.09.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 1,63% | - |
| 25.09.2025 | 15,25 | 15,55 | 15,25 | 15,35 | 0,66% | - |
| 24.09.2025 | 15,25 | 15,30 | 15,25 | 15,25 | -1,29% | - |
| 23.09.2025 | 15,25 | 15,65 | 15,15 | 15,45 | 0,32% | - |
| 22.09.2025 | 15,40 | 15,40 | 15,30 | 15,40 | 2,67% | - |