21,400€
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 21,00 | 22,10 | 20,70 | 21,40 | -0,47% | - |
| 22.07.2026 | 21,70 | 22,20 | 21,10 | 21,50 | -5,29% | - |
| 21.07.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 20.07.2026 | 22,50 | 22,80 | 22,50 | 22,70 | -2,16% | - |
| 17.07.2026 | 22,90 | 23,50 | 22,50 | 23,20 | 2,20% | - |
| 16.07.2026 | 22,90 | 23,00 | 22,70 | 22,70 | 1,34% | - |
| 15.07.2026 | 22,50 | 22,50 | 22,20 | 22,40 | -3,03% | - |
| 14.07.2026 | 23,10 | 23,20 | 22,80 | 23,10 | 4,52% | - |
| 13.07.2026 | 22,20 | 22,20 | 22,00 | 22,10 | -1,78% | - |
| 10.07.2026 | 22,50 | 22,90 | 21,90 | 22,50 | 0,45% | - |
| 09.07.2026 | 22,30 | 22,50 | 22,20 | 22,40 | 0,90% | - |
| 08.07.2026 | 22,60 | 23,70 | 22,00 | 22,20 | -7,88% | - |
| 07.07.2026 | 24,40 | 24,80 | 23,80 | 24,10 | -7,31% | - |
| 06.07.2026 | 26,00 | 26,10 | 25,60 | 26,00 | 0,78% | - |
| 03.07.2026 | 25,90 | 25,90 | 25,80 | 25,80 | -0,39% | - |
| 02.07.2026 | 26,20 | 26,20 | 25,60 | 25,90 | 5,71% | - |
| 01.07.2026 | 24,50 | 24,70 | 24,20 | 24,50 | 13,69% | - |
| 30.06.2026 | 23,00 | 23,20 | 21,55 | 21,55 | -0,23% | - |
| 29.06.2026 | 21,60 | 22,00 | 21,40 | 21,60 | 4,35% | - |
| 26.06.2026 | 20,85 | 21,10 | 20,50 | 20,70 | -2,82% | - |
| 25.06.2026 | 21,50 | 21,60 | 21,10 | 21,30 | 3,90% | - |
| 24.06.2026 | 20,55 | 20,80 | 20,15 | 20,50 | 2,50% | - |
| 23.06.2026 | 19,90 | 20,20 | 19,75 | 20,00 | -3,85% | - |
| 22.06.2026 | 20,50 | 21,10 | 20,50 | 20,80 | 0,97% | - |
| 19.06.2026 | 20,50 | 20,70 | 20,45 | 20,60 | 4,57% | - |
| 18.06.2026 | 19,45 | 19,70 | 19,00 | 19,70 | 3,14% | - |
| 17.06.2026 | 19,25 | 19,25 | 18,95 | 19,10 | 3,80% | - |
| 16.06.2026 | 18,35 | 18,65 | 18,35 | 18,40 | -1,87% | - |
| 15.06.2026 | 19,30 | 19,85 | 18,50 | 18,75 | 0,27% | - |
| 12.06.2026 | 18,10 | 18,90 | 17,90 | 18,70 | -2,60% | - |
| 11.06.2026 | 19,05 | 19,30 | 18,95 | 19,20 | 2,13% | - |
| 10.06.2026 | 19,00 | 19,20 | 18,75 | 18,80 | -2,34% | - |
| 09.06.2026 | 19,30 | 19,55 | 19,15 | 19,25 | 1,05% | - |
| 08.06.2026 | 18,80 | 19,30 | 18,70 | 19,05 | 0,26% | - |
| 05.06.2026 | 18,35 | 19,05 | 18,35 | 19,00 | 2,15% | - |
| 04.06.2026 | 18,25 | 18,60 | 18,05 | 18,60 | 1,36% | - |
| 03.06.2026 | 18,65 | 18,85 | 18,25 | 18,35 | -0,81% | - |
| 02.06.2026 | 18,45 | 18,55 | 18,30 | 18,50 | -0,80% | - |
| 01.06.2026 | 18,65 | 18,80 | 18,40 | 18,65 | 1,36% | - |
| 29.05.2026 | 18,65 | 18,75 | 18,40 | 18,40 | -0,54% | - |
| 28.05.2026 | 18,20 | 18,65 | 18,20 | 18,50 | 1,37% | - |
| 27.05.2026 | 18,15 | 18,35 | 18,15 | 18,25 | 0,00% | - |
| 26.05.2026 | 18,35 | 18,70 | 17,50 | 18,25 | -1,08% | - |
| 25.05.2026 | 18,45 | 18,65 | 17,95 | 18,45 | -0,54% | - |
| 22.05.2026 | 18,00 | 18,55 | 17,90 | 18,55 | 3,06% | - |
| 21.05.2026 | 17,80 | 18,45 | 17,65 | 18,00 | 0,28% | - |
| 20.05.2026 | 17,80 | 18,25 | 17,50 | 17,95 | 2,57% | - |
| 18.05.2026 | 17,30 | 18,20 | 16,60 | 17,50 | 2,34% | - |
| 15.05.2026 | 17,10 | 17,30 | 16,65 | 17,10 | -4,47% | - |
| 14.05.2026 | 17,95 | 18,00 | 17,85 | 17,90 | -1,65% | - |
| 13.05.2026 | 19,00 | 19,20 | 17,90 | 18,20 | -2,15% | - |
| 12.05.2026 | 18,60 | 18,90 | 18,15 | 18,60 | -0,53% | - |
| 11.05.2026 | 18,80 | 19,00 | 16,50 | 18,70 | -0,27% | - |
| 08.05.2026 | 19,30 | 19,35 | 17,85 | 18,75 | -2,85% | - |
| 07.05.2026 | 19,05 | 19,35 | 17,65 | 19,30 | 2,12% | - |
| 06.05.2026 | 18,95 | 19,30 | 18,45 | 18,90 | -0,79% | - |
| 05.05.2026 | 18,95 | 19,10 | 18,60 | 19,05 | 2,42% | - |
| 04.05.2026 | 18,80 | 19,05 | 18,55 | 18,60 | -0,53% | - |
| 30.04.2026 | 19,10 | 19,25 | 18,65 | 18,70 | -1,32% | - |
| 29.04.2026 | 19,15 | 19,20 | 18,75 | 18,95 | -0,26% | - |
| 28.04.2026 | 18,90 | 19,30 | 18,65 | 19,00 | 0,80% | - |
| 27.04.2026 | 18,85 | 18,85 | 18,70 | 18,85 | -0,26% | - |
| 24.04.2026 | 18,95 | 19,20 | 18,80 | 18,90 | 1,07% | - |
| 23.04.2026 | 18,55 | 18,75 | 18,55 | 18,70 | -0,53% | - |
| 22.04.2026 | 18,80 | 18,80 | 18,70 | 18,80 | 0,00% | - |
| 21.04.2026 | 18,80 | 18,85 | 18,75 | 18,80 | -1,05% | - |
| 20.04.2026 | 18,80 | 19,15 | 18,70 | 19,00 | -1,30% | - |
| 17.04.2026 | 18,75 | 19,35 | 18,55 | 19,25 | 4,90% | - |
| 16.04.2026 | 19,10 | 19,15 | 18,35 | 18,35 | -0,27% | - |
| 15.04.2026 | 18,45 | 18,50 | 18,35 | 18,40 | -2,90% | - |
| 14.04.2026 | 19,05 | 19,15 | 18,85 | 18,95 | 1,88% | - |
| 13.04.2026 | 18,45 | 18,60 | 18,45 | 18,60 | 0,00% | - |
| 10.04.2026 | 18,55 | 18,70 | 18,25 | 18,60 | 2,76% | - |
| 09.04.2026 | 18,25 | 18,25 | 18,10 | 18,10 | -2,69% | - |
| 08.04.2026 | 18,75 | 18,85 | 18,50 | 18,60 | 3,33% | - |
| 07.04.2026 | 18,05 | 18,05 | 17,95 | 18,00 | 0,56% | - |
| 02.04.2026 | 17,20 | 18,00 | 16,00 | 17,90 | 1,42% | - |
| 01.04.2026 | 17,30 | 17,75 | 17,30 | 17,65 | 0,57% | - |
| 31.03.2026 | 17,60 | 17,70 | 17,50 | 17,55 | 0,29% | - |
| 30.03.2026 | 17,25 | 17,50 | 17,25 | 17,50 | 2,04% | - |
| 27.03.2026 | 17,35 | 17,45 | 16,80 | 17,15 | 0,00% | - |
| 26.03.2026 | 17,25 | 17,35 | 17,10 | 17,15 | -5,77% | - |
| 25.03.2026 | 18,15 | 18,30 | 18,00 | 18,20 | 0,28% | - |
| 24.03.2026 | 18,30 | 18,45 | 17,65 | 18,15 | 0,28% | - |
| 23.03.2026 | 17,40 | 18,30 | 17,35 | 18,10 | 3,13% | - |
| 20.03.2026 | 17,55 | 17,70 | 17,45 | 17,55 | 0,86% | - |
| 19.03.2026 | 17,60 | 17,75 | 17,35 | 17,40 | -2,52% | - |
| 18.03.2026 | 17,80 | 18,00 | 17,45 | 17,85 | 0,28% | - |
| 17.03.2026 | 17,90 | 18,10 | 17,70 | 17,80 | -0,84% | - |
| 16.03.2026 | 18,45 | 18,55 | 17,85 | 17,95 | -0,83% | - |
| 13.03.2026 | 17,90 | 18,15 | 17,85 | 18,10 | 0,84% | - |
| 12.03.2026 | 17,25 | 18,05 | 17,25 | 17,95 | 2,57% | - |
| 11.03.2026 | 17,40 | 18,55 | 17,00 | 17,50 | 5,42% | - |
| 10.03.2026 | 16,25 | 16,80 | 16,25 | 16,60 | 4,40% | - |
| 09.03.2026 | 15,75 | 15,95 | 15,75 | 15,90 | 0,00% | - |
| 06.03.2026 | 15,50 | 15,95 | 15,20 | 15,90 | 2,25% | - |
| 05.03.2026 | 15,95 | 16,05 | 15,45 | 15,55 | -3,42% | - |
| 04.03.2026 | 15,85 | 16,10 | 15,85 | 16,10 | 2,22% | - |
| 03.03.2026 | 15,85 | 15,90 | 15,70 | 15,75 | 0,96% | - |
| 02.03.2026 | 15,50 | 15,65 | 15,50 | 15,60 | -1,27% | - |