16,900€
-2,87%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,05 | 17,15 | 16,95 | 17,05 | -2,01% | - |
| 27.05.2026 | 17,35 | 17,40 | 17,35 | 17,40 | 0,58% | - |
| 26.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,29% | 550,00 |
| 25.05.2026 | 17,25 | 17,30 | 17,25 | 17,25 | 0,58% | - |
| 22.05.2026 | 17,15 | 17,25 | 17,05 | 17,15 | 0,59% | - |
| 21.05.2026 | 17,00 | 17,10 | 16,95 | 17,05 | 3,02% | - |
| 19.05.2026 | 16,45 | 16,65 | 16,45 | 16,55 | 0,91% | - |
| 15.05.2026 | 16,50 | 16,55 | 16,40 | 16,40 | -0,91% | - |
| 14.05.2026 | 16,60 | 16,60 | 16,55 | 16,55 | 0,30% | - |
| 13.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 60,00 |
| 12.05.2026 | 16,60 | 16,75 | 16,55 | 16,60 | -1,19% | - |
| 11.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | 718,00 |
| 08.05.2026 | 17,10 | 17,25 | 16,90 | 17,15 | -0,87% | - |
| 06.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -0,29% | 742,00 |
| 05.05.2026 | 17,15 | 17,35 | 17,00 | 17,35 | 0,58% | - |
| 04.05.2026 | 17,25 | 17,35 | 17,25 | 17,25 | -0,29% | - |
| 30.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | 200,00 |
| 29.04.2026 | 17,25 | 17,45 | 17,05 | 17,05 | 0,59% | - |
| 28.04.2026 | 17,00 | 17,00 | 16,95 | 16,95 | 0,00% | - |
| 27.04.2026 | 17,00 | 17,05 | 16,95 | 16,95 | -2,02% | - |
| 24.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | 350,00 |
| 23.04.2026 | 17,25 | 17,30 | 17,20 | 17,25 | -0,58% | - |
| 22.04.2026 | 17,50 | 17,55 | 17,25 | 17,35 | 0,00% | - |
| 21.04.2026 | 17,85 | 17,95 | 17,35 | 17,35 | -1,98% | - |
| 20.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,39% | 257,00 |
| 17.04.2026 | 17,55 | 18,05 | 17,55 | 17,95 | 2,28% | - |
| 16.04.2026 | 17,65 | 17,75 | 17,55 | 17,55 | 0,00% | - |
| 15.04.2026 | 17,55 | 17,60 | 17,35 | 17,55 | -0,57% | - |
| 14.04.2026 | 17,65 | 17,70 | 17,65 | 17,65 | 0,28% | - |
| 13.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 175,00 |
| 10.04.2026 | 17,95 | 17,95 | 17,90 | 17,90 | 4,07% | - |
| 09.04.2026 | 17,50 | 17,50 | 17,20 | 17,20 | -1,15% | 278,00 |
| 08.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | 200,00 |
| 07.04.2026 | 17,35 | 17,45 | 17,20 | 17,25 | 0,58% | - |
| 02.04.2026 | 16,85 | 17,25 | 16,80 | 17,15 | 0,00% | - |
| 01.04.2026 | 17,05 | 17,15 | 16,95 | 17,15 | 1,78% | - |
| 31.03.2026 | 16,80 | 16,95 | 16,75 | 16,85 | 0,90% | - |
| 30.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 350,00 |
| 27.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | 300,00 |
| 26.03.2026 | 16,65 | 16,95 | 16,55 | 16,95 | 2,11% | - |
| 25.03.2026 | 16,90 | 16,90 | 16,60 | 16,60 | 1,84% | 287,00 |
| 24.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | 81,00 |
| 23.03.2026 | 16,15 | 16,85 | 16,05 | 16,35 | 0,00% | - |
| 20.03.2026 | 16,15 | 16,35 | 16,10 | 16,35 | 2,19% | - |
| 19.03.2026 | 16,00 | 16,70 | 16,00 | 16,00 | -0,93% | 563,00 |
| 18.03.2026 | 16,45 | 16,45 | 16,15 | 16,15 | -1,52% | - |
| 17.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 30,00 |
| 16.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | 50,00 |
| 13.03.2026 | 16,25 | 16,65 | 16,25 | 16,45 | 0,30% | - |
| 12.03.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -0,61% | 472,00 |
| 11.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 100,00 |
| 10.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 375,00 |
| 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 | -0,27% | 2.054,00 |
| 17.02.2026 | 18,05 | 18,55 | 18,05 | 18,25 | 0,27% | - |
| 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 | 0,81% | 300,00 |
| 04.02.2026 | 18,55 | 19,05 | 18,45 | 18,45 | -0,54% | - |
| 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 | -1,22% | - |
| 19.01.2026 | 16,45 | 16,50 | 16,35 | 16,40 | -1,50% | - |
| 16.01.2026 | 16,90 | 17,00 | 16,65 | 16,65 | -0,60% | - |
| 15.01.2026 | 16,40 | 16,85 | 16,40 | 16,75 | 2,76% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | 350,00 |
| 13.01.2026 | 16,60 | 16,65 | 16,45 | 16,45 | -0,30% | - |
| 12.01.2026 | 16,55 | 16,55 | 16,45 | 16,50 | -0,90% | - |
| 09.01.2026 | 16,65 | 16,95 | 16,65 | 16,65 | -2,35% | - |
| 08.01.2026 | 16,55 | 17,15 | 16,50 | 17,05 | 2,40% | - |
| 07.01.2026 | 16,60 | 16,70 | 16,45 | 16,65 | 0,00% | - |
| 06.01.2026 | 16,35 | 16,65 | 16,15 | 16,65 | 4,39% | - |
| 05.01.2026 | 15,90 | 15,95 | 15,90 | 15,95 | 0,63% | - |
| 02.01.2026 | 15,70 | 15,90 | 15,55 | 15,85 | 0,00% | - |
| 30.12.2025 | 15,80 | 15,85 | 15,80 | 15,85 | -0,63% | - |