27,800€
-3,14%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,30 | 28,60 | 27,90 | 27,90 | -2,79% | - |
| 11.11.2026 | 26,40 | 30,80 | 26,40 | 28,70 | 12,99% | - |
| 10.11.2026 | 24,20 | 25,60 | 23,90 | 25,40 | 4,53% | - |
| 09.11.2026 | 23,50 | 25,40 | 21,80 | 24,30 | 2,97% | - |
| 06.11.2026 | 24,20 | 25,30 | 23,20 | 23,60 | -6,72% | - |
| 05.11.2026 | 25,60 | 25,60 | 25,00 | 25,30 | -1,94% | - |
| 04.11.2026 | 25,70 | 26,40 | 24,00 | 25,80 | 0,00% | - |
| 03.11.2026 | 25,50 | 26,00 | 25,50 | 25,80 | 1,98% | - |
| 02.11.2026 | 25,00 | 25,40 | 25,00 | 25,30 | 4,12% | - |
| 30.10.2026 | 24,70 | 24,80 | 23,70 | 24,30 | 2,53% | - |
| 29.10.2026 | 24,10 | 24,10 | 23,70 | 23,70 | 1,28% | - |
| 28.10.2026 | 23,20 | 23,70 | 23,20 | 23,40 | -1,27% | - |
| 27.10.2026 | 21,60 | 24,10 | 21,60 | 23,70 | 7,24% | - |
| 26.10.2026 | 21,60 | 22,70 | 21,60 | 22,10 | 0,91% | - |
| 23.10.2026 | 22,10 | 22,60 | 21,70 | 21,90 | -1,35% | - |
| 22.10.2026 | 21,60 | 22,80 | 21,30 | 22,20 | 1,37% | - |
| 21.10.2026 | 21,60 | 22,10 | 21,50 | 21,90 | -0,45% | - |
| 20.10.2026 | 21,10 | 22,10 | 21,10 | 22,00 | 2,33% | - |
| 19.10.2026 | 21,60 | 22,70 | 21,50 | 21,50 | -1,38% | - |
| 16.10.2026 | 22,30 | 22,50 | 21,60 | 21,80 | -2,24% | - |
| 15.10.2026 | 21,80 | 22,50 | 21,20 | 22,30 | 1,36% | - |
| 14.10.2026 | 21,60 | 22,10 | 21,60 | 22,00 | 0,46% | - |
| 13.10.2026 | 22,00 | 22,20 | 21,80 | 21,90 | -0,45% | - |
| 12.10.2026 | 22,00 | 22,20 | 21,90 | 22,00 | -1,79% | - |
| 09.10.2026 | 22,50 | 22,70 | 22,30 | 22,40 | 0,45% | - |
| 08.10.2026 | 22,30 | 22,50 | 21,60 | 22,30 | -0,45% | - |
| 07.10.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 0,90% | - |
| 06.10.2026 | 22,10 | 23,00 | 22,10 | 22,20 | -2,20% | - |
| 05.10.2026 | 21,90 | 22,90 | 21,50 | 22,70 | 2,25% | - |
| 02.10.2026 | 21,40 | 22,90 | 21,40 | 22,20 | 1,83% | - |
| 01.10.2026 | 21,00 | 21,90 | 21,00 | 21,80 | 2,35% | - |
| 30.09.2026 | 20,80 | 21,80 | 20,80 | 21,30 | 1,43% | - |
| 29.09.2026 | 21,50 | 21,90 | 20,80 | 21,00 | -3,23% | - |
| 28.09.2026 | 21,20 | 22,10 | 20,90 | 21,70 | 0,00% | - |
| 25.09.2026 | 21,60 | 21,70 | 21,60 | 21,70 | -1,81% | - |
| 24.09.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 23.09.2026 | 22,10 | 23,30 | 22,00 | 22,50 | 1,81% | - |
| 22.09.2026 | 22,50 | 22,90 | 21,30 | 22,10 | 0,45% | - |
| 21.09.2026 | 22,10 | 22,50 | 22,00 | 22,00 | 2,33% | - |
| 18.09.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | - |
| 17.09.2026 | 22,70 | 23,20 | 21,40 | 21,60 | -1,37% | - |
| 16.09.2026 | 21,90 | 23,20 | 21,50 | 21,90 | 1,39% | - |
| 15.09.2026 | 22,30 | 22,50 | 21,40 | 21,60 | 0,93% | - |
| 14.09.2026 | 20,20 | 21,60 | 20,05 | 21,40 | -1,83% | - |
| 11.09.2026 | 22,00 | 22,40 | 21,80 | 21,80 | 0,46% | - |
| 10.09.2026 | 21,80 | 22,70 | 21,40 | 21,70 | -4,82% | - |
| 09.09.2026 | 22,70 | 23,00 | 22,60 | 22,80 | 0,44% | - |
| 08.09.2026 | 24,10 | 24,20 | 22,20 | 22,70 | -5,81% | - |
| 07.09.2026 | 24,00 | 24,30 | 24,00 | 24,10 | 2,12% | - |
| 04.09.2026 | 23,70 | 23,80 | 23,60 | 23,60 | -0,42% | - |
| 03.09.2026 | 24,30 | 24,80 | 23,60 | 23,70 | 0,42% | - |
| 02.09.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 2,16% | - |
| 01.09.2026 | 23,50 | 23,50 | 23,10 | 23,10 | 0,43% | - |
| 31.08.2026 | 22,70 | 23,30 | 22,50 | 23,00 | 0,44% | - |
| 28.08.2026 | 22,70 | 22,90 | 21,60 | 22,90 | 2,69% | - |
| 25.08.2026 | 22,50 | 22,50 | 21,80 | 22,30 | 4,69% | - |
| 24.08.2026 | 21,30 | 21,30 | 21,10 | 21,30 | -0,93% | - |
| 21.08.2026 | 21,70 | 21,90 | 20,85 | 21,50 | 1,90% | - |
| 20.08.2026 | 21,40 | 21,40 | 20,85 | 21,10 | -1,40% | - |
| 19.08.2026 | 21,30 | 21,90 | 21,10 | 21,40 | -0,47% | - |
| 18.08.2026 | 21,50 | 21,50 | 21,30 | 21,50 | -2,27% | - |
| 17.08.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -1,79% | - |
| 14.08.2026 | 22,50 | 22,90 | 21,70 | 22,40 | 0,00% | - |
| 13.08.2026 | 22,50 | 22,90 | 22,30 | 22,40 | -1,32% | - |
| 12.08.2026 | 21,60 | 23,20 | 21,10 | 22,70 | 6,07% | - |
| 11.08.2026 | 21,70 | 22,40 | 21,00 | 21,40 | -1,83% | - |
| 10.08.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 0,46% | - |
| 07.08.2026 | 21,70 | 22,00 | 21,30 | 21,70 | 0,46% | - |
| 06.08.2026 | 21,30 | 21,80 | 21,00 | 21,60 | 0,93% | - |
| 05.08.2026 | 21,50 | 21,70 | 20,80 | 21,40 | -1,38% | - |
| 04.08.2026 | 21,80 | 22,10 | 21,00 | 21,70 | 1,88% | - |
| 03.08.2026 | 20,90 | 21,50 | 20,70 | 21,30 | 1,43% | - |
| 31.07.2026 | 21,20 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 30.07.2026 | 21,40 | 21,80 | 20,90 | 21,30 | -1,39% | - |
| 29.07.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 28.07.2026 | 21,10 | 21,30 | 21,10 | 21,20 | -0,93% | - |
| 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% | - |