16,950€
1,50%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,05 | 17,20 | 16,70 | 16,75 | 0,30% | - |
| 28.05.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -1,76% | - |
| 27.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 26.05.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 25.05.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 5,00% | - |
| 22.05.2026 | 16,80 | 16,80 | 16,00 | 16,00 | -0,62% | - |
| 21.05.2026 | 16,60 | 16,70 | 16,10 | 16,10 | -0,62% | - |
| 20.05.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 19.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 18.05.2026 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 15.05.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | - |
| 14.05.2026 | 16,20 | 16,30 | 16,20 | 16,30 | -0,61% | - |
| 13.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 11.05.2026 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | - |
| 08.05.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -1,19% | - |
| 07.05.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 06.05.2026 | 17,00 | 17,00 | 16,80 | 16,80 | 0,60% | - |
| 05.05.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 04.05.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | - |
| 30.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 29.04.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 1,82% | - |
| 28.04.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 27.04.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 24.04.2026 | 17,30 | 17,30 | 16,50 | 16,50 | -1,79% | - |
| 23.04.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -1,75% | - |
| 22.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 21.04.2026 | 17,50 | 17,50 | 17,40 | 17,40 | 0,00% | - |
| 20.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 17.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 16.04.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | - |
| 15.04.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 14.04.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 13.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 10.04.2026 | 17,50 | 17,60 | 17,40 | 17,40 | 1,16% | - |
| 09.04.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | - |
| 08.04.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 1,78% | - |
| 07.04.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 2,42% | - |
| 02.04.2026 | 16,50 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 01.04.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 31.03.2026 | 16,40 | 16,50 | 16,40 | 16,40 | 0,00% | - |
| 30.03.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 1,86% | - |
| 27.03.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 26.03.2026 | 16,30 | 16,40 | 16,30 | 16,30 | 1,24% | - |
| 25.03.2026 | 16,40 | 16,40 | 16,10 | 16,10 | 1,90% | - |
| 24.03.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -1,25% | - |
| 23.03.2026 | 15,80 | 16,00 | 15,80 | 16,00 | 1,91% | - |
| 20.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | 1,95% | - |
| 19.03.2026 | 15,90 | 15,90 | 15,40 | 15,40 | -1,91% | - |
| 18.03.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -0,63% | - |
| 17.03.2026 | 16,10 | 16,10 | 15,80 | 15,80 | -1,25% | - |
| 16.03.2026 | 16,30 | 16,30 | 16,00 | 16,00 | 1,27% | - |
| 13.03.2026 | 16,10 | 16,20 | 15,80 | 15,80 | 1,28% | - |
| 12.03.2026 | 16,10 | 16,10 | 15,60 | 15,60 | -0,64% | - |
| 11.03.2026 | 16,30 | 16,30 | 15,70 | 15,70 | -0,63% | - |
| 10.03.2026 | 16,30 | 16,30 | 15,80 | 15,80 | 2,60% | - |
| 09.03.2026 | 15,90 | 15,90 | 15,40 | 15,40 | -4,94% | - |
| 06.03.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | - |
| 05.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 04.03.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 1,83% | - |
| 03.03.2026 | 16,40 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 02.03.2026 | 16,10 | 16,30 | 16,10 | 16,30 | -4,68% | - |
| 27.02.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 26.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 25.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 24.02.2026 | 17,10 | 17,10 | 17,00 | 17,00 | -3,95% | - |
| 23.02.2026 | 18,30 | 18,30 | 17,70 | 17,70 | 1,14% | 500,00 |
| 20.02.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -3,31% | - |
| 19.02.2026 | 17,80 | 18,10 | 17,80 | 18,10 | -4,74% | - |
| 18.02.2026 | 18,00 | 19,00 | 17,90 | 19,00 | 6,15% | 100,00 |
| 17.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 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% | - |