20,800€
1,96%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 28.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 25.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 24.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 22.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 21.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 18.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 17.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 16.09.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 15.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 10,66% | - |
| 14.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -8,80% | - |
| 11.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 10.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 09.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 08.09.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 07.09.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 04.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 03.09.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 02.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 01.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 31.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 26.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 25.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | - |
| 24.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 21.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 20.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 19.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 18.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 17.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 14.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 12.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 07.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 06.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 04.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 03.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 31.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 28.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 22.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 21.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 15.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 13.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 10.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 09.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 08.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -8,47% | - |
| 07.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 06.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 03.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 02.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 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% | - |