18,250€
1,96%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 18,15 | 18,25 | 17,90 | 18,25 | 1,96% | - |
| 16.02.2026 | 17,90 | 18,00 | 17,90 | 17,90 | 1,70% | - |
| 13.02.2026 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | - |
| 12.02.2026 | 17,90 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 11.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 10.02.2026 | 18,10 | 18,10 | 18,00 | 18,00 | 0,56% | - |
| 09.02.2026 | 18,20 | 18,20 | 17,90 | 17,90 | 0,56% | - |
| 06.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 05.02.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -1,65% | - |
| 04.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 03.02.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 4,14% | - |
| 02.02.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 1,20% | - |
| 30.01.2026 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | - |
| 29.01.2026 | 16,70 | 17,00 | 16,30 | 16,80 | 1,20% | - |
| 28.01.2026 | 16,70 | 16,70 | 16,60 | 16,60 | 0,61% | - |
| 27.01.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | - |
| 26.01.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -8,33% | - |
| 23.01.2026 | 17,00 | 18,00 | 16,90 | 18,00 | 5,88% | 120,00 |
| 22.01.2026 | 17,10 | 17,20 | 17,00 | 17,00 | 4,94% | - |
| 21.01.2026 | 16,10 | 16,20 | 16,10 | 16,20 | 1,89% | - |
| 20.01.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -3,05% | - |
| 19.01.2026 | 16,10 | 16,40 | 16,10 | 16,40 | -0,61% | - |
| 16.01.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 1,23% | - |
| 15.01.2026 | 16,10 | 16,30 | 16,10 | 16,30 | 2,52% | - |
| 14.01.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -1,85% | - |
| 13.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 12.01.2026 | 16,20 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 09.01.2026 | 16,40 | 16,40 | 16,10 | 16,10 | 0,63% | - |
| 08.01.2026 | 16,20 | 16,30 | 16,00 | 16,00 | 0,00% | - |
| 07.01.2026 | 16,30 | 16,30 | 16,00 | 16,00 | 1,91% | - |
| 06.01.2026 | 16,00 | 16,00 | 15,70 | 15,70 | 2,61% | - |
| 05.01.2026 | 15,60 | 15,60 | 15,30 | 15,30 | 0,66% | - |
| 02.01.2026 | 15,40 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 30.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 29.12.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -1,31% | - |
| 23.12.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | - |
| 22.12.2025 | 15,80 | 15,80 | 15,40 | 15,40 | 0,00% | - |
| 19.12.2025 | 16,00 | 16,00 | 15,40 | 15,40 | -1,91% | - |
| 18.12.2025 | 15,90 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 17.12.2025 | 16,10 | 16,10 | 15,70 | 15,70 | -0,63% | - |
| 16.12.2025 | 16,10 | 16,20 | 15,80 | 15,80 | -3,07% | - |
| 15.12.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 0,62% | - |
| 12.12.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 0,62% | - |
| 11.12.2025 | 16,50 | 16,50 | 16,10 | 16,10 | 0,63% | - |
| 10.12.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -0,62% | - |
| 09.12.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 08.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 05.12.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | - |
| 04.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 03.12.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -3,77% | - |
| 02.12.2025 | 16,00 | 16,10 | 15,90 | 15,90 | 0,63% | - |
| 01.12.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,86% | - |
| 28.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 27.11.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 26.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,81% | - |
| 25.11.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 24.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | - |
| 21.11.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 20.11.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 19.11.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 2,78% | - |
| 18.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 17.11.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 0,68% | - |
| 14.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 13.11.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 12.11.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | - |
| 11.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.11.2025 | 15,20 | 15,20 | 14,80 | 14,80 | 0,68% | - |
| 07.11.2025 | 15,00 | 15,00 | 14,70 | 14,70 | 0,00% | - |
| 06.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 05.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 04.11.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 03.11.2025 | 15,00 | 15,10 | 14,70 | 14,70 | 0,00% | - |
| 31.10.2025 | 15,00 | 15,00 | 14,70 | 14,70 | 0,68% | - |
| 30.10.2025 | 14,30 | 14,60 | 14,20 | 14,60 | -3,95% | - |
| 29.10.2025 | 14,70 | 15,20 | 14,30 | 15,20 | 5,56% | 400,00 |
| 28.10.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 27.10.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -5,77% | - |
| 24.10.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,65% | - |
| 23.10.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 22.10.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | - |
| 21.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 20.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 17.10.2025 | 14,40 | 14,80 | 14,30 | 14,80 | -6,92% | - |
| 16.10.2025 | 15,90 | 16,00 | 15,90 | 15,90 | -1,24% | - |
| 15.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 14.10.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 13.10.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -2,53% | - |
| 10.10.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 09.10.2025 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,64% | - |
| 07.10.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 3,97% | - |
| 06.10.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -1,31% | - |
| 03.10.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 02.10.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 2,68% | - |
| 01.10.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -1,97% | - |
| 30.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 29.09.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 1,32% | - |
| 26.09.2025 | 15,40 | 15,40 | 15,20 | 15,20 | 1,33% | - |
| 25.09.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 24.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |