16,450€
2,17%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 100,00 |
| 06.03.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -3,86% | 1.416,00 |
| 05.03.2026 | 16,80 | 16,90 | 16,80 | 16,85 | -0,30% | - |
| 04.03.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 1,20% | 804,00 |
| 03.03.2026 | 16,70 | 16,70 | 16,55 | 16,70 | 1,52% | - |
| 02.03.2026 | 16,40 | 16,50 | 16,30 | 16,45 | -4,91% | - |
| 27.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 300,00 |
| 26.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,59% | 250,00 |
| 25.02.2026 | 17,35 | 17,50 | 17,30 | 17,35 | -0,29% | - |
| 24.02.2026 | 17,50 | 17,50 | 17,40 | 17,40 | -2,79% | 270,00 |
| 23.02.2026 | 18,40 | 18,40 | 17,90 | 17,90 | -1,10% | 1.658,00 |
| 20.02.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | 2.328,00 |
| 19.02.2026 | 18,30 | 18,40 | 18,00 | 18,10 | -0,55% | 2.013,00 |
| 18.02.2026 | 18,30 | 18,50 | 18,20 | 18,20 | 0,00% | 2.054,00 |
| 16.02.2026 | 18,25 | 18,30 | 18,15 | 18,20 | -0,82% | - |
| 13.02.2026 | 18,00 | 18,35 | 17,85 | 18,35 | 1,10% | - |
| 12.02.2026 | 18,20 | 18,30 | 18,15 | 18,15 | 0,55% | - |
| 11.02.2026 | 18,10 | 18,35 | 17,85 | 18,05 | -2,17% | - |
| 10.02.2026 | 18,45 | 18,65 | 18,45 | 18,45 | -0,27% | - |
| 09.02.2026 | 18,50 | 18,50 | 18,45 | 18,50 | 1,37% | - |
| 06.02.2026 | 18,05 | 18,25 | 18,05 | 18,25 | -1,88% | - |
| 05.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 300,00 |
| 03.02.2026 | 18,00 | 18,65 | 17,85 | 18,55 | 3,34% | - |
| 02.02.2026 | 17,05 | 17,95 | 17,00 | 17,95 | 5,59% | - |
| 30.01.2026 | 17,00 | 17,05 | 16,90 | 17,00 | 1,80% | - |
| 29.01.2026 | 16,70 | 16,75 | 16,65 | 16,70 | -0,30% | - |
| 28.01.2026 | 17,00 | 17,10 | 16,75 | 16,75 | -0,59% | - |
| 27.01.2026 | 17,10 | 17,10 | 16,75 | 16,85 | 0,60% | - |
| 26.01.2026 | 16,90 | 17,05 | 16,65 | 16,75 | -1,18% | - |
| 23.01.2026 | 17,40 | 17,80 | 16,95 | 16,95 | -2,31% | - |
| 22.01.2026 | 17,35 | 17,40 | 17,35 | 17,35 | 0,58% | - |
| 21.01.2026 | 16,40 | 17,25 | 16,30 | 17,25 | 6,48% | - |
| 20.01.2026 | 16,30 | 16,40 | 16,10 | 16,20 | -3,28% | - |
| 15.01.2026 | 16,40 | 16,85 | 16,40 | 16,75 | 2,76% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 350,00 |
| 12.01.2026 | 16,55 | 16,55 | 16,45 | 16,50 | -3,23% | - |
| 08.01.2026 | 16,55 | 17,15 | 16,50 | 17,05 | 2,40% | - |
| 07.01.2026 | 16,60 | 16,70 | 16,45 | 16,65 | 4,39% | - |
| 05.01.2026 | 15,90 | 15,95 | 15,90 | 15,95 | 0,00% | - |
| 29.12.2025 | 16,00 | 16,05 | 15,85 | 15,95 | 0,00% | - |
| 23.12.2025 | 15,90 | 16,05 | 15,85 | 15,95 | 0,31% | - |
| 22.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 20,00 |
| 19.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 42,00 |
| 17.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 60,00 |
| 16.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,30% | 50,00 |
| 15.12.2025 | 16,75 | 16,90 | 16,55 | 16,65 | -1,77% | - |
| 11.12.2025 | 16,75 | 17,05 | 16,75 | 16,95 | 2,73% | - |
| 08.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,54% | 82,00 |
| 04.12.2025 | 16,10 | 16,35 | 16,05 | 16,25 | -0,31% | - |
| 02.12.2025 | 16,35 | 16,35 | 16,30 | 16,30 | 1,88% | - |
| 01.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 248,00 |
| 28.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 50,00 |
| 27.11.2025 | 16,45 | 16,45 | 16,40 | 16,45 | -1,20% | - |
| 26.11.2025 | 16,70 | 16,70 | 16,60 | 16,65 | 0,30% | - |
| 25.11.2025 | 15,70 | 16,60 | 15,70 | 16,60 | 4,73% | 177,00 |
| 24.11.2025 | 15,95 | 15,95 | 15,80 | 15,85 | 0,32% | - |
| 21.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,29% | 60,00 |
| 20.11.2025 | 15,45 | 15,55 | 15,15 | 15,15 | 0,66% | - |
| 19.11.2025 | 15,00 | 15,25 | 15,00 | 15,05 | -0,66% | - |
| 18.11.2025 | 14,65 | 15,15 | 14,60 | 15,15 | 0,66% | - |
| 14.11.2025 | 14,90 | 15,15 | 14,70 | 15,05 | 1,35% | - |
| 13.11.2025 | 15,30 | 15,30 | 14,85 | 14,85 | -2,30% | - |
| 12.11.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 11.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | 52,00 |
| 10.11.2025 | 15,35 | 15,40 | 15,05 | 15,25 | 0,00% | - |
| 07.11.2025 | 15,20 | 15,30 | 14,85 | 15,25 | 0,99% | - |
| 06.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 3,00 |
| 05.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 700,00 |
| 03.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 780,00 |
| 31.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 782,00 |
| 29.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 70,00 |
| 28.10.2025 | 14,75 | 14,85 | 14,65 | 14,75 | -0,67% | - |
| 27.10.2025 | 15,30 | 15,40 | 14,85 | 14,85 | -1,33% | - |
| 24.10.2025 | 15,90 | 15,90 | 14,95 | 15,05 | -5,05% | - |
| 23.10.2025 | 15,90 | 16,00 | 15,75 | 15,85 | 0,00% | - |
| 22.10.2025 | 16,05 | 16,15 | 15,85 | 15,85 | -0,31% | - |
| 21.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 714,00 |
| 20.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 640,00 |
| 16.10.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 0,93% | - |
| 15.10.2025 | 16,30 | 16,45 | 15,95 | 16,05 | -0,62% | - |
| 14.10.2025 | 15,50 | 16,15 | 15,50 | 16,15 | 2,87% | - |
| 13.10.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -1,26% | - |
| 09.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 667,00 |
| 08.10.2025 | 16,15 | 16,20 | 16,10 | 16,10 | 0,31% | - |
| 07.10.2025 | 15,95 | 16,25 | 15,90 | 16,05 | 2,88% | - |
| 03.10.2025 | 15,60 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 02.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | 20,00 |
| 01.10.2025 | 15,40 | 15,55 | 15,15 | 15,55 | 1,63% | - |
| 30.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,97% | 425,00 |
| 29.09.2025 | 15,70 | 15,80 | 15,35 | 15,45 | -1,28% | - |
| 26.09.2025 | 15,60 | 15,75 | 15,45 | 15,65 | 1,95% | - |
| 25.09.2025 | 15,40 | 15,40 | 15,25 | 15,35 | -1,60% | - |
| 23.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 40,00 |
| 22.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,97% | 230,00 |
| 19.09.2025 | 15,40 | 15,50 | 15,40 | 15,45 | 1,98% | - |
| 18.09.2025 | 15,00 | 15,35 | 14,85 | 15,15 | 1,34% | - |
| 17.09.2025 | 14,70 | 14,95 | 14,60 | 14,95 | 2,75% | - |
| 16.09.2025 | 14,70 | 14,80 | 14,35 | 14,55 | -1,36% | - |
| 15.09.2025 | 14,85 | 14,90 | 14,65 | 14,75 | 1,37% | - |
| 11.09.2025 | 14,50 | 14,60 | 14,45 | 14,55 | -1,69% | - |