24,900€
6,41%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 25,90 | 25,90 | 24,40 | 25,70 | 9,83% | - |
| 01.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 30.06.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 10,68% | 50,00 |
| 29.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 26.06.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 25.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 24.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 23.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 22.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 19.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 18.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 17.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 16.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 15.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 6,51% | - |
| 12.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 11.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 10.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 09.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 08.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 05.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 04.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 03.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 01.06.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 29.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 28.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 27.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 26.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 25.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 22.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 21.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 20.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 19.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 18.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 15.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 14.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -7,61% | - |
| 13.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 12.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 11.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 08.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 07.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 06.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 04.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 30.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 29.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 28.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 27.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 24.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 23.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 22.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 21.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 20.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 17.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 16.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 5,78% | - |
| 15.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 14.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 5,85% | - |
| 13.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 10.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 09.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 08.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 07.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 02.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 01.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 31.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 30.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 26.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 25.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 24.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 23.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 20.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 19.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 18.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 17.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -7,18% | - |
| 16.03.2026 | 17,40 | 18,10 | 17,40 | 18,10 | 7,74% | 500,00 |
| 13.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 12.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
| 10.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | - |
| 09.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 06.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 05.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 04.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 03.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 9,22% | - |
| 02.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -8,44% | - |
| 27.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 26.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 25.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 24.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 23.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 20.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 19.02.2026 | 15,40 | 15,80 | 15,40 | 15,80 | 4,64% | 1.100,00 |
| 18.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 17.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 16.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 13.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 12.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 10.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |