19,300€
3,76%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,25 | 19,25 | 19,20 | 19,25 | 3,49% | - |
| 20.10.2026 | 18,65 | 18,85 | 18,60 | 18,60 | -1,85% | - |
| 19.10.2026 | 19,30 | 19,30 | 18,90 | 18,95 | 0,80% | - |
| 15.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 350,00 |
| 14.10.2026 | 18,65 | 18,80 | 18,65 | 18,80 | 0,27% | - |
| 13.10.2026 | 18,75 | 18,80 | 18,75 | 18,75 | -1,32% | - |
| 12.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 30,00 |
| 09.10.2026 | 18,85 | 18,95 | 18,75 | 18,85 | 1,07% | - |
| 08.10.2026 | 18,55 | 18,65 | 18,40 | 18,65 | -1,32% | - |
| 07.10.2026 | 18,85 | 19,10 | 18,80 | 18,90 | 0,00% | - |
| 06.10.2026 | 18,95 | 19,00 | 18,90 | 18,90 | -1,56% | - |
| 05.10.2026 | 19,20 | 19,20 | 19,10 | 19,20 | 1,59% | - |
| 02.10.2026 | 18,80 | 18,90 | 18,70 | 18,90 | 1,61% | - |
| 01.10.2026 | 18,75 | 18,75 | 18,30 | 18,60 | 1,09% | - |
| 30.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | 95,00 |
| 29.09.2026 | 18,55 | 18,55 | 18,50 | 18,55 | -0,54% | - |
| 28.09.2026 | 18,65 | 18,85 | 18,55 | 18,65 | -0,53% | - |
| 25.09.2026 | 18,80 | 18,85 | 18,60 | 18,75 | 1,08% | - |
| 24.09.2026 | 18,45 | 18,70 | 18,35 | 18,55 | -0,80% | - |
| 23.09.2026 | 18,75 | 18,85 | 18,50 | 18,70 | 0,27% | - |
| 22.09.2026 | 18,70 | 19,00 | 18,55 | 18,65 | -1,32% | - |
| 18.09.2026 | 18,90 | 18,95 | 18,70 | 18,90 | -0,53% | - |
| 17.09.2026 | 18,95 | 19,10 | 18,85 | 19,00 | 1,06% | - |
| 16.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 350,00 |
| 15.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | 2.000,00 |
| 14.09.2026 | 18,50 | 18,85 | 18,35 | 18,75 | -0,79% | - |
| 11.09.2026 | 18,75 | 18,90 | 18,60 | 18,90 | 1,89% | - |
| 10.09.2026 | 18,65 | 18,90 | 18,50 | 18,55 | 0,00% | - |
| 09.09.2026 | 18,70 | 18,80 | 18,50 | 18,55 | -2,37% | - |
| 08.09.2026 | 19,00 | 19,10 | 18,70 | 19,00 | -0,78% | - |
| 07.09.2026 | 19,15 | 19,20 | 19,10 | 19,15 | -0,52% | - |
| 04.09.2026 | 19,00 | 19,25 | 18,90 | 19,25 | 1,85% | - |
| 03.09.2026 | 18,95 | 19,00 | 18,90 | 18,90 | 2,16% | - |
| 02.09.2026 | 18,55 | 18,60 | 18,45 | 18,50 | -2,12% | - |
| 01.09.2026 | 18,90 | 19,00 | 18,75 | 18,90 | -0,26% | - |
| 31.08.2026 | 19,25 | 19,30 | 18,85 | 18,95 | -1,81% | - |
| 28.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 350,00 |
| 27.08.2026 | 19,35 | 19,45 | 19,00 | 19,40 | 1,57% | - |
| 26.08.2026 | 19,10 | 19,30 | 19,10 | 19,10 | -2,05% | - |
| 24.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 100,00 |
| 21.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 1.200,00 |
| 20.08.2026 | 19,75 | 19,80 | 19,55 | 19,55 | -0,76% | - |
| 19.08.2026 | 20,40 | 20,40 | 19,70 | 19,70 | -1,99% | 1.775,00 |
| 18.08.2026 | 20,20 | 20,50 | 20,10 | 20,10 | -0,99% | - |
| 17.08.2026 | 20,40 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 14.08.2026 | 20,30 | 20,50 | 20,20 | 20,50 | 0,00% | - |
| 13.08.2026 | 20,30 | 20,50 | 20,20 | 20,50 | 1,49% | - |
| 12.08.2026 | 20,20 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 11.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 500,00 |
| 10.08.2026 | 19,85 | 20,05 | 19,60 | 19,65 | -1,75% | - |
| 07.08.2026 | 19,85 | 20,05 | 19,85 | 20,00 | -0,25% | - |
| 06.08.2026 | 20,00 | 20,30 | 19,85 | 20,05 | 2,82% | - |
| 05.08.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -2,01% | 332,00 |
| 04.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 275,00 |
| 03.08.2026 | 20,00 | 20,30 | 19,95 | 20,10 | 1,26% | - |
| 31.07.2026 | 20,40 | 20,40 | 19,85 | 19,85 | -0,25% | - |
| 30.07.2026 | 20,30 | 20,30 | 19,85 | 19,90 | -2,93% | - |
| 29.07.2026 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 28.07.2026 | 20,15 | 20,50 | 20,05 | 20,50 | 1,49% | - |
| 27.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 350,00 |
| 24.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,29% | 300,00 |
| 23.07.2026 | 19,70 | 20,00 | 19,45 | 19,75 | -1,00% | - |
| 22.07.2026 | 19,95 | 20,00 | 19,85 | 19,95 | 0,50% | - |
| 21.07.2026 | 19,85 | 19,90 | 19,55 | 19,85 | -1,73% | - |
| 20.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 350,00 |
| 17.07.2026 | 20,15 | 20,20 | 20,15 | 20,15 | 2,54% | - |
| 16.07.2026 | 19,75 | 19,85 | 19,60 | 19,65 | -1,01% | - |
| 15.07.2026 | 19,75 | 19,95 | 19,60 | 19,85 | 2,06% | - |
| 10.07.2026 | 19,30 | 19,65 | 19,30 | 19,45 | 1,30% | - |
| 08.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | 200,00 |
| 06.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 208,00 |
| 03.07.2026 | 19,75 | 19,80 | 19,70 | 19,75 | -0,50% | - |
| 01.07.2026 | 19,40 | 19,95 | 19,30 | 19,85 | 2,06% | - |
| 30.06.2026 | 19,45 | 19,55 | 19,25 | 19,45 | -0,77% | - |
| 29.06.2026 | 19,60 | 19,70 | 19,55 | 19,60 | 3,43% | - |
| 26.06.2026 | 18,90 | 19,10 | 18,90 | 18,95 | -0,26% | - |
| 25.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 60,00 |
| 24.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 5,59% | 600,00 |
| 23.06.2026 | 17,85 | 18,40 | 17,65 | 17,90 | 0,00% | - |
| 22.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | 179,00 |
| 19.06.2026 | 17,75 | 17,80 | 17,70 | 17,75 | 0,28% | - |
| 18.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,39% | 275,00 |
| 17.06.2026 | 17,85 | 17,95 | 17,60 | 17,95 | 1,70% | - |
| 16.06.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 0,00% | - |
| 15.06.2026 | 18,25 | 18,60 | 17,65 | 17,65 | -2,22% | - |
| 12.06.2026 | 17,90 | 18,05 | 17,80 | 18,05 | 0,56% | - |
| 11.06.2026 | 17,90 | 18,00 | 17,80 | 17,95 | 1,70% | - |
| 10.06.2026 | 17,70 | 17,90 | 17,55 | 17,65 | -2,22% | - |
| 09.06.2026 | 17,80 | 18,05 | 17,75 | 18,05 | 1,40% | - |
| 08.06.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 5,64% | - |
| 04.06.2026 | 16,65 | 16,85 | 16,45 | 16,85 | 0,90% | - |
| 02.06.2026 | 16,70 | 16,75 | 16,60 | 16,70 | -0,30% | - |
| 01.06.2026 | 16,95 | 17,00 | 16,65 | 16,75 | -0,89% | - |
| 29.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 450,00 |
| 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% | - |