21,480$
2,24%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21,06 | 21,71 | 21,06 | 21,48 | 2,24% | 1.558.078,00 |
| 19.10.2026 | 21,29 | 21,36 | 20,97 | 21,01 | -1,41% | 1.495.937,00 |
| 16.10.2026 | 21,14 | 21,58 | 21,09 | 21,31 | 0,80% | 3.917.016,00 |
| 15.10.2026 | 20,99 | 21,22 | 20,83 | 21,14 | 1,44% | 2.247.258,00 |
| 14.10.2026 | 20,66 | 20,94 | 20,57 | 20,84 | -0,57% | 2.941.879,00 |
| 13.10.2026 | 21,16 | 21,30 | 20,92 | 20,96 | -0,85% | 1.740.486,00 |
| 12.10.2026 | 21,03 | 21,28 | 21,00 | 21,14 | 0,43% | 1.480.667,00 |
| 09.10.2026 | 20,96 | 21,08 | 20,88 | 21,05 | -0,14% | 3.646.470,00 |
| 08.10.2026 | 20,86 | 21,14 | 20,71 | 21,08 | 1,05% | 2.240.815,00 |
| 07.10.2026 | 21,02 | 21,02 | 20,68 | 20,86 | -1,60% | 1.882.244,00 |
| 06.10.2026 | 21,30 | 21,37 | 21,11 | 21,20 | -0,33% | 1.626.294,00 |
| 05.10.2026 | 21,41 | 21,48 | 21,12 | 21,27 | -0,91% | 2.494.860,00 |
| 02.10.2026 | 21,26 | 21,53 | 21,23 | 21,47 | 1,75% | 2.696.250,00 |
| 01.10.2026 | 20,77 | 21,11 | 20,42 | 21,10 | 0,84% | 2.282.288,00 |
| 30.09.2026 | 20,98 | 21,08 | 20,82 | 20,92 | -0,29% | 2.117.856,00 |
| 29.09.2026 | 21,13 | 21,25 | 20,80 | 20,98 | -0,76% | 2.501.868,00 |
| 28.09.2026 | 21,38 | 21,38 | 21,11 | 21,14 | -1,35% | 2.354.542,00 |
| 25.09.2026 | 21,43 | 21,57 | 21,33 | 21,43 | 0,56% | 2.004.301,00 |
| 24.09.2026 | 21,27 | 21,37 | 21,03 | 21,31 | 0,76% | 1.551.812,00 |
| 23.09.2026 | 21,30 | 21,54 | 21,14 | 21,15 | -1,03% | 1.799.757,00 |
| 22.09.2026 | 21,61 | 21,65 | 21,23 | 21,37 | -0,51% | 2.840.150,00 |
| 21.09.2026 | 21,60 | 21,71 | 21,45 | 21,48 | -0,56% | 2.385.194,00 |
| 18.09.2026 | 21,46 | 21,66 | 21,28 | 21,60 | 0,23% | 9.058.852,00 |
| 17.09.2026 | 21,79 | 21,93 | 21,49 | 21,55 | -0,19% | 1.821.812,00 |
| 16.09.2026 | 21,80 | 21,95 | 21,16 | 21,59 | -1,24% | 2.814.949,00 |
| 15.09.2026 | 21,81 | 22,10 | 21,79 | 21,86 | 0,09% | 1.665.941,00 |
| 14.09.2026 | 21,63 | 21,96 | 21,63 | 21,84 | 1,11% | 2.029.669,00 |
| 11.09.2026 | 21,85 | 21,92 | 21,42 | 21,60 | -0,32% | 2.473.228,00 |
| 10.09.2026 | 21,63 | 21,69 | 21,36 | 21,67 | -0,18% | 2.500.573,00 |
| 09.09.2026 | 21,56 | 21,85 | 21,54 | 21,71 | -0,14% | 1.766.590,00 |
| 08.09.2026 | 22,05 | 22,09 | 21,73 | 21,74 | -2,25% | 1.817.457,00 |
| 04.09.2026 | 22,02 | 22,34 | 22,02 | 22,24 | 0,68% | 1.438.237,00 |
| 03.09.2026 | 22,02 | 22,39 | 22,02 | 22,09 | 0,34% | 2.315.624,00 |
| 02.09.2026 | 21,64 | 22,28 | 21,51 | 22,02 | 2,37% | 2.986.765,00 |
| 01.09.2026 | 21,84 | 21,99 | 21,39 | 21,51 | -2,07% | 1.656.688,00 |
| 31.08.2026 | 22,25 | 22,26 | 21,28 | 21,96 | -1,48% | 2.428.338,00 |
| 28.08.2026 | 22,48 | 22,57 | 22,27 | 22,29 | -0,51% | 1.326.384,00 |
| 27.08.2026 | 22,40 | 22,45 | 22,02 | 22,41 | 0,02% | 1.006.290,00 |
| 26.08.2026 | 22,43 | 22,53 | 22,34 | 22,40 | 0,18% | 1.255.604,00 |
| 25.08.2026 | 22,69 | 22,79 | 22,29 | 22,36 | -1,24% | 1.349.460,00 |
| 24.08.2026 | 22,72 | 22,89 | 22,60 | 22,64 | -0,40% | 1.587.055,00 |
| 21.08.2026 | 22,96 | 22,98 | 22,57 | 22,73 | -0,04% | 1.528.546,00 |
| 20.08.2026 | 22,88 | 22,98 | 22,70 | 22,74 | -1,22% | 1.601.307,00 |
| 19.08.2026 | 23,62 | 23,69 | 22,95 | 23,02 | -2,46% | 2.786.682,00 |
| 18.08.2026 | 23,45 | 23,75 | 22,04 | 23,60 | -0,21% | 2.062.014,00 |
| 17.08.2026 | 23,58 | 23,78 | 23,57 | 23,65 | 0,08% | 2.179.776,00 |
| 14.08.2026 | 23,51 | 23,73 | 23,42 | 23,63 | 0,47% | 1.299.191,00 |
| 13.08.2026 | 23,50 | 23,60 | 23,41 | 23,52 | 0,73% | 1.038.982,00 |
| 12.08.2026 | 23,20 | 23,39 | 23,13 | 23,35 | 0,95% | 1.173.774,00 |
| 11.08.2026 | 22,91 | 23,14 | 22,91 | 23,13 | 0,83% | 2.116.396,00 |
| 10.08.2026 | 22,73 | 22,96 | 22,64 | 22,94 | 0,44% | 1.952.278,00 |
| 07.08.2026 | 22,90 | 23,04 | 22,82 | 22,84 | -0,70% | 983.658,00 |
| 06.08.2026 | 23,31 | 23,37 | 22,97 | 23,00 | -0,78% | 1.387.376,00 |
| 05.08.2026 | 23,47 | 23,53 | 23,15 | 23,18 | -0,90% | 3.209.963,00 |
| 04.08.2026 | 23,13 | 23,57 | 23,03 | 23,39 | 1,26% | 2.062.503,00 |
| 03.08.2026 | 23,08 | 23,29 | 23,00 | 23,10 | 0,61% | 2.045.181,00 |
| 31.07.2026 | 23,14 | 23,20 | 22,71 | 22,96 | -0,65% | 4.364.231,00 |
| 30.07.2026 | 23,18 | 23,35 | 22,98 | 23,11 | 0,30% | 3.880.623,00 |
| 29.07.2026 | 23,22 | 23,75 | 23,01 | 23,04 | -2,17% | 4.293.685,00 |
| 28.07.2026 | 23,06 | 23,61 | 22,91 | 23,55 | 2,04% | 5.827.160,00 |
| 27.07.2026 | 23,11 | 23,19 | 22,74 | 23,08 | 0,70% | 4.980.148,00 |
| 24.07.2026 | 22,95 | 23,37 | 22,68 | 22,92 | 1,33% | 4.553.609,00 |
| 23.07.2026 | 22,19 | 22,62 | 22,04 | 22,62 | 0,20% | 2.539.941,00 |
| 22.07.2026 | 22,92 | 22,92 | 22,47 | 22,58 | -1,53% | 1.709.547,00 |
| 21.07.2026 | 22,65 | 22,96 | 22,55 | 22,93 | 1,26% | 1.726.995,00 |
| 20.07.2026 | 23,03 | 23,18 | 22,60 | 22,64 | -1,61% | 2.457.386,00 |
| 17.07.2026 | 23,26 | 23,30 | 22,81 | 23,01 | -1,96% | 2.374.637,00 |
| 16.07.2026 | 22,60 | 23,54 | 22,46 | 23,47 | 3,53% | 2.758.068,00 |
| 15.07.2026 | 22,45 | 22,82 | 22,34 | 22,67 | 1,02% | 1.705.487,00 |
| 14.07.2026 | 22,30 | 22,56 | 22,22 | 22,44 | 0,74% | 1.857.690,00 |
| 13.07.2026 | 22,32 | 22,46 | 22,21 | 22,28 | -0,16% | 1.580.389,00 |
| 10.07.2026 | 22,27 | 22,41 | 22,18 | 22,31 | 0,59% | 1.438.009,00 |
| 09.07.2026 | 21,83 | 22,31 | 21,75 | 22,18 | 2,35% | 2.651.620,00 |
| 08.07.2026 | 22,37 | 22,45 | 21,58 | 21,67 | -3,77% | 3.831.285,00 |
| 07.07.2026 | 22,75 | 22,88 | 22,51 | 22,52 | -0,84% | 2.497.209,00 |
| 06.07.2026 | 22,42 | 22,87 | 22,37 | 22,71 | 1,57% | 1.953.263,00 |
| 02.07.2026 | 22,89 | 22,89 | 22,20 | 22,36 | -1,19% | 2.305.356,00 |
| 01.07.2026 | 22,16 | 22,76 | 22,14 | 22,63 | 1,75% | 2.076.685,00 |
| 30.06.2026 | 21,99 | 22,36 | 21,95 | 22,24 | 0,77% | 2.891.434,00 |
| 29.06.2026 | 21,97 | 22,13 | 21,86 | 22,07 | -0,14% | 2.209.043,00 |
| 26.06.2026 | 21,83 | 22,21 | 21,80 | 22,10 | 1,14% | 6.938.309,00 |
| 25.06.2026 | 21,43 | 21,85 | 21,43 | 21,85 | 1,86% | 2.148.204,00 |
| 24.06.2026 | 21,02 | 21,51 | 20,99 | 21,45 | 2,24% | 3.367.531,00 |
| 23.06.2026 | 20,74 | 21,02 | 20,61 | 20,98 | 1,16% | 2.669.619,00 |
| 22.06.2026 | 20,48 | 20,79 | 20,43 | 20,74 | 0,68% | 4.354.640,00 |
| 18.06.2026 | 20,27 | 20,71 | 20,27 | 20,60 | 2,18% | 37.966.185,00 |
| 17.06.2026 | 20,51 | 20,78 | 20,02 | 20,16 | -1,95% | 4.278.890,00 |
| 16.06.2026 | 20,58 | 20,81 | 20,44 | 20,56 | 0,69% | 3.969.051,00 |
| 15.06.2026 | 20,92 | 20,99 | 20,40 | 20,42 | -1,50% | 4.951.929,00 |
| 12.06.2026 | 20,90 | 20,99 | 20,57 | 20,73 | 0,00% | 3.733.564,00 |
| 11.06.2026 | 20,56 | 20,81 | 20,27 | 20,73 | 1,32% | 2.841.645,00 |
| 10.06.2026 | 20,59 | 21,04 | 20,35 | 20,46 | -0,63% | 3.949.489,00 |
| 09.06.2026 | 20,59 | 21,04 | 20,51 | 20,59 | 0,64% | 3.141.715,00 |
| 08.06.2026 | 20,34 | 20,76 | 20,31 | 20,46 | 3,07% | 5.433.963,00 |
| 05.06.2026 | 19,93 | 20,06 | 19,82 | 19,85 | -1,15% | 1.873.488,00 |
| 04.06.2026 | 19,62 | 20,12 | 19,53 | 20,08 | 4,10% | 2.334.350,00 |
| 03.06.2026 | 19,72 | 19,72 | 19,26 | 19,29 | -2,48% | 2.078.440,00 |
| 02.06.2026 | 19,58 | 19,87 | 19,37 | 19,78 | 1,64% | 1.969.384,00 |
| 01.06.2026 | 19,48 | 19,63 | 19,34 | 19,46 | -1,42% | 2.495.369,00 |
| 29.05.2026 | 19,81 | 19,95 | 19,67 | 19,74 | -0,40% | 1.949.584,00 |