20,350€
3,30%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 05.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 04.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 03.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 02.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 30.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 28.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 27.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 26.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 23.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 22.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 21.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 20.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 16.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 15.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 12.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 09.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 08.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 07.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 10,00% | - |
| 06.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 05.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 02.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 7,02% | - |
| 30.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 29.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 28.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 25.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 24.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 23.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 22.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 17.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -8,11% | - |
| 16.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 15.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 14.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 11.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 10.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 09.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | - |
| 08.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 07.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | - |
| 04.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 03.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 02.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 01.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 31.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 27.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 26.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 24.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 20.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 18.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 14.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 13.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 12.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 11.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 10.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 07.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 06.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 05.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 04.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 27.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 24.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 21.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 20.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 19.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 18.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 14.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 13.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 11.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 07.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 06.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 05.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 03.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 31.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 30.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 29.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 28.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 27.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 24.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 23.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 22.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 21.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 20.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 17.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 16.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 15.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |