19,750€
2,07%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,85 | 20,90 | 18,95 | 20,50 | 5,94% | - |
| 05.06.2025 | 20,00 | 20,05 | 18,50 | 19,35 | -3,25% | - |
| 04.06.2025 | 19,50 | 20,10 | 19,50 | 20,00 | -0,74% | - |
| 03.06.2025 | 19,60 | 20,60 | 19,20 | 20,15 | 4,40% | - |
| 02.06.2025 | 20,10 | 20,95 | 19,20 | 19,30 | -4,46% | - |
| 30.05.2025 | 20,20 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 29.05.2025 | 20,25 | 20,80 | 19,95 | 20,20 | 0,25% | - |
| 28.05.2025 | 21,00 | 21,20 | 20,10 | 20,15 | -3,13% | - |
| 27.05.2025 | 20,25 | 21,50 | 19,70 | 20,80 | 4,00% | - |
| 26.05.2025 | 20,30 | 20,35 | 19,90 | 20,00 | -3,85% | - |
| 23.05.2025 | 20,70 | 21,40 | 20,60 | 20,80 | 0,97% | - |
| 22.05.2025 | 20,60 | 21,00 | 20,30 | 20,60 | 0,49% | - |
| 21.05.2025 | 21,10 | 21,10 | 20,30 | 20,50 | -1,44% | - |
| 20.05.2025 | 21,00 | 21,40 | 20,60 | 20,80 | -0,48% | - |
| 19.05.2025 | 21,40 | 21,40 | 20,70 | 20,90 | -1,88% | - |
| 16.05.2025 | 21,30 | 21,60 | 21,00 | 21,30 | -0,93% | - |
| 15.05.2025 | 21,20 | 21,60 | 21,00 | 21,50 | 0,94% | - |
| 14.05.2025 | 20,90 | 21,40 | 20,50 | 21,30 | 0,47% | - |
| 13.05.2025 | 21,60 | 22,20 | 20,90 | 21,20 | -0,47% | - |
| 12.05.2025 | 20,10 | 21,90 | 20,10 | 21,30 | 7,04% | - |
| 09.05.2025 | 20,90 | 21,20 | 19,60 | 19,90 | -3,16% | - |
| 08.05.2025 | 19,95 | 20,90 | 19,95 | 20,55 | -0,24% | - |
| 07.05.2025 | 19,65 | 20,90 | 19,65 | 20,60 | 0,24% | - |
| 06.05.2025 | 18,55 | 20,60 | 17,90 | 20,55 | 11,99% | - |
| 05.05.2025 | 18,30 | 19,05 | 17,95 | 18,35 | -0,27% | - |
| 02.05.2025 | 18,35 | 19,15 | 18,10 | 18,40 | 0,00% | - |
| 30.04.2025 | 16,80 | 18,85 | 16,80 | 18,40 | 6,67% | - |
| 29.04.2025 | 17,15 | 17,65 | 16,75 | 17,25 | 2,07% | - |
| 28.04.2025 | 17,30 | 18,20 | 16,80 | 16,90 | -2,31% | - |
| 25.04.2025 | 17,40 | 18,40 | 17,30 | 17,30 | -0,86% | - |
| 24.04.2025 | 17,10 | 17,85 | 16,90 | 17,45 | 2,35% | - |
| 23.04.2025 | 17,25 | 18,30 | 17,00 | 17,05 | -1,45% | - |
| 22.04.2025 | 17,30 | 18,25 | 17,00 | 17,30 | 0,29% | - |
| 17.04.2025 | 17,70 | 17,70 | 16,90 | 17,25 | -0,58% | - |
| 16.04.2025 | 19,30 | 19,85 | 17,35 | 17,35 | -9,40% | - |
| 15.04.2025 | 19,40 | 20,45 | 18,90 | 19,15 | -1,29% | - |
| 14.04.2025 | 19,60 | 20,80 | 19,00 | 19,40 | -2,02% | - |
| 11.04.2025 | 19,95 | 20,75 | 19,55 | 19,80 | -2,22% | - |
| 10.04.2025 | 20,90 | 21,30 | 19,20 | 20,25 | -4,48% | - |
| 09.04.2025 | 20,75 | 22,70 | 18,75 | 21,20 | 3,16% | - |
| 08.04.2025 | 21,60 | 22,20 | 20,40 | 20,55 | -3,97% | - |
| 07.04.2025 | 21,20 | 22,00 | 20,20 | 21,40 | 0,47% | - |
| 04.04.2025 | 22,10 | 22,50 | 20,90 | 21,30 | -2,74% | - |
| 03.04.2025 | 23,10 | 23,10 | 21,80 | 21,90 | -7,59% | - |
| 02.04.2025 | 23,40 | 24,00 | 22,90 | 23,70 | 1,72% | - |
| 01.04.2025 | 24,10 | 24,10 | 23,20 | 23,30 | -1,69% | - |
| 31.03.2025 | 24,60 | 24,60 | 23,50 | 23,70 | -2,87% | - |
| 28.03.2025 | 24,10 | 24,90 | 24,10 | 24,40 | -0,81% | - |
| 27.03.2025 | 23,60 | 24,90 | 22,80 | 24,60 | 2,93% | - |
| 26.03.2025 | 23,40 | 23,90 | 23,20 | 23,90 | 1,27% | - |
| 25.03.2025 | 23,90 | 23,90 | 23,40 | 23,60 | -0,42% | - |
| 24.03.2025 | 24,30 | 24,90 | 23,60 | 23,70 | -2,87% | - |
| 21.03.2025 | 24,60 | 24,70 | 23,90 | 24,40 | 0,00% | - |
| 20.03.2025 | 24,30 | 24,70 | 23,90 | 24,40 | -1,21% | - |
| 19.03.2025 | 24,40 | 24,90 | 23,70 | 24,70 | 1,23% | - |
| 18.03.2025 | 24,40 | 24,90 | 23,90 | 24,40 | 2,52% | - |
| 17.03.2025 | 24,70 | 26,60 | 22,50 | 23,80 | -3,25% | - |
| 14.03.2025 | 24,90 | 25,20 | 24,00 | 24,60 | -0,40% | - |
| 13.03.2025 | 24,50 | 25,20 | 23,70 | 24,70 | 2,92% | - |
| 12.03.2025 | 25,10 | 25,40 | 23,30 | 24,00 | -3,23% | - |
| 11.03.2025 | 25,70 | 25,70 | 24,40 | 24,80 | -1,98% | - |
| 10.03.2025 | 25,30 | 26,10 | 24,30 | 25,30 | -0,39% | - |
| 07.03.2025 | 25,70 | 26,10 | 24,40 | 25,40 | 0,79% | - |
| 06.03.2025 | 25,20 | 25,90 | 24,60 | 25,20 | -3,45% | - |
| 05.03.2025 | 25,10 | 26,40 | 24,30 | 26,10 | 3,57% | - |
| 04.03.2025 | 26,80 | 27,00 | 25,10 | 25,20 | -3,82% | - |
| 03.03.2025 | 26,70 | 28,20 | 25,80 | 26,20 | -2,60% | - |
| 28.02.2025 | 26,70 | 27,60 | 26,60 | 26,90 | 0,37% | - |
| 27.02.2025 | 26,30 | 27,30 | 25,90 | 26,80 | 1,90% | - |
| 26.02.2025 | 26,40 | 27,20 | 25,60 | 26,30 | 0,00% | - |
| 25.02.2025 | 27,00 | 27,30 | 26,10 | 26,30 | -0,75% | - |
| 24.02.2025 | 27,40 | 27,50 | 26,40 | 26,50 | -2,21% | - |
| 21.02.2025 | 27,50 | 28,10 | 26,10 | 27,10 | -1,45% | - |
| 20.02.2025 | 27,80 | 28,00 | 25,80 | 27,50 | 0,36% | - |
| 19.02.2025 | 26,80 | 27,90 | 26,20 | 27,40 | -0,36% | - |
| 18.02.2025 | 27,30 | 28,40 | 25,90 | 27,50 | 1,48% | - |
| 17.02.2025 | 26,50 | 27,30 | 26,50 | 27,10 | -0,73% | - |
| 14.02.2025 | 27,20 | 27,30 | 25,80 | 27,30 | 0,00% | - |
| 13.02.2025 | 26,10 | 27,60 | 24,70 | 27,30 | 4,60% | - |
| 12.02.2025 | 25,70 | 26,60 | 24,50 | 26,10 | 1,95% | - |
| 11.02.2025 | 25,60 | 26,40 | 25,30 | 25,60 | 0,00% | - |
| 10.02.2025 | 26,40 | 26,40 | 25,00 | 25,60 | 0,00% | - |
| 07.02.2025 | 26,30 | 27,00 | 25,50 | 25,60 | -2,29% | - |
| 06.02.2025 | 26,00 | 26,50 | 25,60 | 26,20 | 0,77% | - |
| 05.02.2025 | 25,60 | 26,70 | 25,00 | 26,00 | -0,76% | - |
| 04.02.2025 | 26,10 | 26,40 | 24,90 | 26,20 | 0,38% | - |
| 03.02.2025 | 26,70 | 26,80 | 25,40 | 26,10 | 0,00% | - |
| 31.01.2025 | 26,80 | 27,20 | 24,90 | 26,10 | -2,25% | - |
| 30.01.2025 | 26,70 | 27,20 | 26,00 | 26,70 | 0,00% | - |
| 29.01.2025 | 26,60 | 27,40 | 26,00 | 26,70 | -0,74% | - |
| 28.01.2025 | 27,20 | 27,40 | 25,90 | 26,90 | 1,51% | - |
| 27.01.2025 | 26,90 | 27,40 | 25,10 | 26,50 | 1,53% | - |
| 24.01.2025 | 27,20 | 27,60 | 26,10 | 26,10 | -3,33% | - |
| 23.01.2025 | 27,10 | 28,10 | 26,50 | 27,00 | 1,12% | - |
| 22.01.2025 | 27,10 | 27,70 | 26,60 | 26,70 | -1,84% | - |
| 21.01.2025 | 26,70 | 27,70 | 26,50 | 27,20 | 3,42% | - |
| 20.01.2025 | 27,00 | 27,00 | 26,30 | 26,30 | -2,23% | - |
| 17.01.2025 | 27,70 | 28,10 | 26,90 | 26,90 | -2,54% | - |
| 16.01.2025 | 26,30 | 28,10 | 26,20 | 27,60 | 2,99% | - |
| 15.01.2025 | 25,80 | 27,00 | 25,80 | 26,80 | 2,29% | - |