19,200€
7,26%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,40 | 18,40 | 17,90 | 17,90 | -3,24% | - |
| 19.10.2026 | 19,00 | 19,00 | 18,50 | 18,50 | 2,21% | - |
| 16.10.2026 | 18,60 | 18,60 | 18,10 | 18,10 | 1,12% | - |
| 15.10.2026 | 18,10 | 18,10 | 17,90 | 17,90 | -2,19% | - |
| 14.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 13.10.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 12.10.2026 | 18,40 | 18,40 | 18,10 | 18,10 | -2,16% | - |
| 09.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 08.10.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -2,17% | - |
| 07.10.2026 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | - |
| 06.10.2026 | 18,60 | 18,60 | 18,40 | 18,40 | -2,13% | - |
| 05.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 02.10.2026 | 18,40 | 18,50 | 18,20 | 18,20 | 0,55% | - |
| 01.10.2026 | 18,30 | 18,30 | 18,10 | 18,10 | 0,56% | - |
| 30.09.2026 | 18,10 | 18,20 | 18,00 | 18,00 | -1,10% | - |
| 29.09.2026 | 18,20 | 18,30 | 18,20 | 18,20 | -0,55% | - |
| 28.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 25.09.2026 | 18,40 | 18,40 | 18,30 | 18,30 | 1,10% | - |
| 24.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 23.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 22.09.2026 | 18,40 | 18,40 | 18,20 | 18,20 | -1,62% | - |
| 21.09.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 1,09% | - |
| 18.09.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 17.09.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | - |
| 16.09.2026 | 18,60 | 18,60 | 18,40 | 18,40 | 2,22% | - |
| 15.09.2026 | 18,50 | 18,50 | 18,00 | 18,00 | 1,12% | - |
| 14.09.2026 | 18,40 | 18,40 | 17,80 | 17,80 | -1,66% | - |
| 11.09.2026 | 18,40 | 18,40 | 18,10 | 18,10 | 0,56% | - |
| 10.09.2026 | 18,30 | 18,30 | 18,00 | 18,00 | -0,55% | - |
| 09.09.2026 | 18,30 | 18,30 | 18,10 | 18,10 | -1,63% | - |
| 08.09.2026 | 18,70 | 18,70 | 18,40 | 18,40 | -2,13% | - |
| 07.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 04.09.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 0,54% | - |
| 03.09.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 1,65% | - |
| 02.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 01.09.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 31.08.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 0,53% | - |
| 28.08.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 0,00% | - |
| 27.08.2026 | 19,00 | 19,00 | 18,70 | 18,70 | 0,00% | - |
| 26.08.2026 | 18,80 | 18,80 | 18,70 | 18,70 | -1,58% | - |
| 25.08.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 24.08.2026 | 19,00 | 19,10 | 18,90 | 19,10 | 0,53% | - |
| 21.08.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | - |
| 20.08.2026 | 19,40 | 19,40 | 19,20 | 19,20 | -4,00% | - |
| 19.08.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 1,52% | - |
| 18.08.2026 | 19,90 | 19,90 | 19,70 | 19,70 | 0,00% | - |
| 17.08.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | - |
| 14.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 13.08.2026 | 19,90 | 19,90 | 19,70 | 19,70 | 0,00% | - |
| 12.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 11.08.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 10.08.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 07.08.2026 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 06.08.2026 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 05.08.2026 | 19,90 | 19,90 | 19,70 | 19,70 | 0,51% | - |
| 04.08.2026 | 19,80 | 19,80 | 19,60 | 19,60 | 1,03% | - |
| 03.08.2026 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | 15,00 |
| 31.07.2026 | 19,90 | 19,90 | 19,60 | 19,60 | -0,51% | - |
| 30.07.2026 | 19,80 | 19,80 | 19,70 | 19,70 | -1,50% | - |
| 29.07.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 1,01% | - |
| 28.07.2026 | 19,80 | 19,80 | 19,70 | 19,80 | 0,51% | - |
| 27.07.2026 | 19,90 | 19,90 | 19,70 | 19,70 | 8,24% | - |
| 24.07.2026 | 19,50 | 19,50 | 18,20 | 18,20 | -5,21% | - |
| 23.07.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -1,54% | - |
| 22.07.2026 | 19,60 | 19,60 | 19,50 | 19,50 | 2,09% | - |
| 21.07.2026 | 19,50 | 19,50 | 19,10 | 19,10 | -3,05% | - |
| 20.07.2026 | 19,70 | 19,80 | 19,70 | 19,70 | 1,03% | - |
| 17.07.2026 | 19,80 | 19,80 | 19,50 | 19,50 | 7,73% | - |
| 16.07.2026 | 19,30 | 19,30 | 18,10 | 18,10 | 0,00% | - |
| 15.07.2026 | 19,40 | 19,40 | 18,10 | 18,10 | 0,00% | - |
| 14.07.2026 | 19,20 | 19,20 | 18,10 | 18,10 | -4,23% | - |
| 13.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 10.07.2026 | 18,90 | 18,90 | 18,60 | 18,60 | 2,76% | - |
| 09.07.2026 | 18,70 | 18,70 | 18,10 | 18,10 | -0,55% | - |
| 08.07.2026 | 19,30 | 19,30 | 18,20 | 18,20 | -6,19% | - |
| 07.07.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | - |
| 06.07.2026 | 19,50 | 19,50 | 19,10 | 19,10 | -1,04% | - |
| 03.07.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 6,63% | - |
| 02.07.2026 | 19,30 | 19,30 | 18,10 | 18,10 | -4,74% | - |
| 01.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 30.06.2026 | 19,00 | 19,00 | 18,80 | 18,80 | 2,17% | - |
| 29.06.2026 | 19,20 | 19,20 | 18,40 | 18,40 | -1,08% | - |
| 26.06.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 1,64% | - |
| 25.06.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 0,55% | - |
| 24.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 23.06.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 1,14% | - |
| 22.06.2026 | 17,50 | 17,60 | 17,50 | 17,50 | -1,13% | - |
| 19.06.2026 | 17,40 | 17,70 | 17,40 | 17,70 | 2,91% | - |
| 18.06.2026 | 17,40 | 17,40 | 17,20 | 17,20 | 0,00% | - |
| 17.06.2026 | 17,50 | 17,50 | 17,20 | 17,20 | -0,58% | - |
| 16.06.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -5,46% | - |
| 15.06.2026 | 17,90 | 18,30 | 17,60 | 18,30 | 5,17% | 30,00 |
| 12.06.2026 | 17,40 | 17,50 | 17,40 | 17,40 | 0,58% | - |
| 11.06.2026 | 17,50 | 17,50 | 17,30 | 17,30 | 0,58% | - |
| 10.06.2026 | 17,40 | 17,40 | 17,20 | 17,20 | -0,58% | - |
| 09.06.2026 | 17,50 | 17,50 | 17,30 | 17,30 | 0,58% | - |
| 08.06.2026 | 17,40 | 17,50 | 17,20 | 17,20 | 4,24% | - |
| 05.06.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 04.06.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -1,20% | - |
| 03.06.2026 | 16,70 | 16,70 | 16,60 | 16,60 | 1,84% | - |