19,740$
-0,40%
Echtzeit-Aktienkurs Eastern Bankshares
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,81 | 19,95 | 19,67 | 19,74 | -0,40% | 1.949.584,00 |
| 28.05.2026 | 19,89 | 19,89 | 19,59 | 19,82 | -0,70% | 1.491.159,00 |
| 27.05.2026 | 20,25 | 20,30 | 19,88 | 19,96 | -1,24% | 1.032.588,00 |
| 26.05.2026 | 20,00 | 20,22 | 19,96 | 20,21 | 1,81% | 1.511.756,00 |
| 22.05.2026 | 19,88 | 20,03 | 19,78 | 19,85 | 0,05% | 1.182.994,00 |
| 21.05.2026 | 19,70 | 19,87 | 19,56 | 19,84 | 0,00% | 1.350.689,00 |
| 20.05.2026 | 19,32 | 19,87 | 19,19 | 19,84 | 3,23% | 2.149.415,00 |
| 19.05.2026 | 19,28 | 19,42 | 19,12 | 19,22 | -0,47% | 1.686.858,00 |
| 18.05.2026 | 19,30 | 19,55 | 19,24 | 19,31 | 0,63% | 1.349.422,00 |
| 15.05.2026 | 19,47 | 19,48 | 19,15 | 19,19 | -1,29% | 1.506.474,00 |
| 14.05.2026 | 19,53 | 19,68 | 19,38 | 19,44 | 0,57% | 1.282.503,00 |
| 13.05.2026 | 19,43 | 19,55 | 19,29 | 19,33 | -0,85% | 1.392.077,00 |
| 12.05.2026 | 19,69 | 19,69 | 19,23 | 19,50 | -0,79% | 1.656.680,00 |
| 11.05.2026 | 20,10 | 20,41 | 19,63 | 19,65 | -2,04% | 1.562.152,00 |
| 08.05.2026 | 20,00 | 20,20 | 19,99 | 20,06 | 0,55% | 1.115.912,00 |
| 07.05.2026 | 20,31 | 20,44 | 19,93 | 19,95 | -1,58% | 1.794.930,00 |
| 06.05.2026 | 20,43 | 20,64 | 20,22 | 20,27 | 0,05% | 2.158.072,00 |
| 05.05.2026 | 19,96 | 20,37 | 19,85 | 20,26 | 1,68% | 1.434.018,00 |
| 04.05.2026 | 20,04 | 20,30 | 19,82 | 19,93 | -1,65% | 1.330.421,00 |
| 01.05.2026 | 20,20 | 20,45 | 20,02 | 20,26 | 0,15% | 1.469.099,00 |
| 30.04.2026 | 19,81 | 20,42 | 19,70 | 20,23 | 1,68% | 2.489.099,00 |
| 29.04.2026 | 20,09 | 20,39 | 19,87 | 19,90 | -1,22% | 2.151.162,00 |
| 28.04.2026 | 20,15 | 20,32 | 20,07 | 20,14 | 0,95% | 2.019.887,00 |
| 27.04.2026 | 19,78 | 20,16 | 19,46 | 19,95 | 0,20% | 4.492.687,00 |
| 24.04.2026 | 19,71 | 20,35 | 19,28 | 19,91 | -2,93% | 6.999.948,00 |
| 23.04.2026 | 20,43 | 20,59 | 20,14 | 20,51 | 1,28% | 2.081.865,00 |
| 22.04.2026 | 20,50 | 20,50 | 20,21 | 20,25 | -0,64% | 1.534.809,00 |
| 21.04.2026 | 20,93 | 21,07 | 20,36 | 20,38 | -2,81% | 2.057.298,00 |
| 20.04.2026 | 20,90 | 21,14 | 20,67 | 20,97 | -0,38% | 4.605.399,00 |
| 17.04.2026 | 20,95 | 21,49 | 20,95 | 21,05 | 1,59% | 3.172.586,00 |
| 16.04.2026 | 20,81 | 20,88 | 20,65 | 20,72 | 0,19% | 2.103.279,00 |
| 15.04.2026 | 20,70 | 20,74 | 20,45 | 20,68 | 0,05% | 1.257.264,00 |
| 14.04.2026 | 20,67 | 20,81 | 20,50 | 20,67 | -0,34% | 1.941.477,00 |
| 13.04.2026 | 20,75 | 20,80 | 20,40 | 20,74 | -0,43% | 1.601.701,00 |
| 10.04.2026 | 20,94 | 20,96 | 20,71 | 20,83 | -0,62% | 960.676,00 |
| 09.04.2026 | 20,41 | 20,99 | 20,41 | 20,96 | 1,23% | 2.662.507,00 |
| 08.04.2026 | 20,55 | 20,86 | 20,35 | 20,71 | 3,73% | 2.334.298,00 |
| 07.04.2026 | 20,03 | 20,12 | 19,82 | 19,96 | -0,35% | 1.708.673,00 |
| 06.04.2026 | 19,85 | 20,09 | 19,74 | 20,03 | 0,91% | 1.139.005,00 |
| 02.04.2026 | 19,49 | 19,89 | 19,37 | 19,85 | 0,35% | 1.306.958,00 |
| 01.04.2026 | 19,75 | 19,96 | 19,47 | 19,78 | 1,12% | 1.490.814,00 |
| 31.03.2026 | 19,40 | 19,73 | 19,26 | 19,56 | 2,14% | 2.268.233,00 |
| 30.03.2026 | 19,18 | 19,30 | 19,06 | 19,15 | 0,71% | 1.292.182,00 |
| 27.03.2026 | 19,16 | 19,31 | 18,98 | 19,02 | -1,93% | 1.361.596,00 |
| 26.03.2026 | 19,46 | 19,57 | 19,17 | 19,39 | 0,05% | 1.932.653,00 |
| 25.03.2026 | 19,29 | 19,43 | 19,12 | 19,38 | 1,25% | 2.026.369,00 |
| 24.03.2026 | 18,82 | 19,26 | 18,73 | 19,14 | 0,47% | 1.848.016,00 |
| 23.03.2026 | 19,22 | 19,55 | 19,03 | 19,05 | 1,76% | 3.202.739,00 |
| 20.03.2026 | 18,79 | 18,96 | 18,56 | 18,72 | -0,56% | 3.953.567,00 |
| 19.03.2026 | 18,29 | 18,91 | 18,27 | 18,83 | 1,54% | 1.535.813,00 |
| 18.03.2026 | 18,74 | 18,86 | 18,49 | 18,54 | -1,54% | 1.431.323,00 |
| 17.03.2026 | 19,18 | 19,29 | 18,79 | 18,83 | -0,74% | 1.641.335,00 |
| 16.03.2026 | 19,00 | 19,16 | 18,88 | 18,97 | 0,96% | 1.149.903,00 |
| 13.03.2026 | 19,04 | 19,08 | 18,72 | 18,79 | -0,37% | 1.003.777,00 |
| 12.03.2026 | 18,54 | 18,95 | 18,50 | 18,86 | -0,58% | 1.641.327,00 |
| 11.03.2026 | 19,04 | 19,23 | 18,78 | 18,97 | -1,40% | 1.398.327,00 |
| 10.03.2026 | 19,06 | 19,54 | 18,71 | 19,24 | 1,42% | 2.751.076,00 |
| 09.03.2026 | 18,46 | 19,10 | 18,29 | 18,97 | -0,11% | 2.332.103,00 |
| 06.03.2026 | 18,70 | 19,06 | 18,43 | 18,99 | -2,21% | 1.908.256,00 |
| 05.03.2026 | 19,15 | 19,47 | 19,13 | 19,42 | -0,66% | 1.985.984,00 |
| 04.03.2026 | 19,65 | 19,87 | 19,55 | 19,55 | 0,41% | 2.473.581,00 |
| 03.03.2026 | 19,21 | 19,67 | 19,03 | 19,47 | -1,17% | 2.173.434,00 |
| 02.03.2026 | 19,15 | 19,83 | 19,01 | 19,70 | 0,72% | 3.093.575,00 |
| 27.02.2026 | 20,31 | 20,31 | 19,20 | 19,56 | -5,73% | 3.124.342,00 |
| 26.02.2026 | 20,89 | 21,18 | 20,48 | 20,75 | -0,29% | 1.924.206,00 |
| 25.02.2026 | 20,62 | 20,95 | 20,50 | 20,81 | 1,88% | 2.629.389,00 |
| 24.02.2026 | 20,43 | 20,58 | 20,20 | 20,43 | -0,17% | 2.091.258,00 |
| 23.02.2026 | 21,38 | 21,48 | 20,25 | 20,46 | -4,48% | 1.977.091,00 |
| 20.02.2026 | 21,04 | 21,42 | 20,80 | 21,42 | 1,47% | 1.421.572,00 |
| 19.02.2026 | 21,20 | 21,40 | 20,99 | 21,11 | -1,17% | 2.803.254,00 |
| 18.02.2026 | 21,69 | 22,04 | 21,28 | 21,36 | -1,11% | 1.982.360,00 |
| 17.02.2026 | 21,67 | 21,97 | 21,36 | 21,60 | -0,05% | 1.800.479,00 |
| 13.02.2026 | 21,38 | 21,75 | 21,12 | 21,61 | 0,93% | 1.376.772,00 |
| 12.02.2026 | 21,66 | 21,86 | 21,07 | 21,41 | -0,46% | 1.555.938,00 |
| 11.02.2026 | 21,78 | 21,99 | 21,25 | 21,51 | -0,26% | 1.320.760,00 |
| 10.02.2026 | 21,86 | 22,11 | 21,45 | 21,57 | -1,84% | 1.429.795,00 |
| 09.02.2026 | 21,83 | 22,06 | 21,69 | 21,97 | 0,37% | 1.238.392,00 |
| 06.02.2026 | 21,66 | 22,10 | 21,57 | 21,89 | 2,05% | 2.040.779,00 |
| 05.02.2026 | 21,76 | 21,96 | 21,18 | 21,45 | -1,52% | 2.805.544,00 |
| 04.02.2026 | 21,98 | 22,58 | 21,78 | 21,78 | -0,73% | 2.995.162,00 |
| 03.02.2026 | 21,19 | 22,10 | 21,09 | 21,94 | 3,61% | 4.917.759,00 |
| 02.02.2026 | 20,44 | 21,25 | 20,26 | 21,18 | 3,39% | 3.919.239,00 |
| 30.01.2026 | 20,22 | 20,56 | 20,12 | 20,48 | 0,34% | 2.428.755,00 |
| 29.01.2026 | 20,00 | 20,41 | 19,91 | 20,41 | 2,41% | 2.204.901,00 |
| 28.01.2026 | 20,23 | 20,32 | 19,93 | 19,93 | -1,68% | 1.765.314,00 |
| 27.01.2026 | 20,19 | 20,31 | 20,00 | 20,27 | 0,75% | 1.705.450,00 |
| 26.01.2026 | 20,07 | 20,29 | 19,75 | 20,12 | -1,13% | 2.881.471,00 |
| 22.01.2026 | 20,36 | 20,77 | 20,27 | 20,35 | 0,39% | 2.567.765,00 |
| 21.01.2026 | 19,39 | 20,27 | 19,08 | 20,27 | 5,90% | 3.002.184,00 |
| 20.01.2026 | 19,19 | 19,33 | 19,03 | 19,14 | -1,19% | 1.559.241,00 |
| 16.01.2026 | 19,56 | 19,73 | 19,35 | 19,37 | -0,97% | 1.849.914,00 |
| 15.01.2026 | 19,09 | 19,60 | 19,04 | 19,56 | 2,73% | 1.458.490,00 |
| 14.01.2026 | 19,07 | 19,16 | 18,81 | 19,04 | -0,21% | 1.437.709,00 |
| 13.01.2026 | 19,34 | 19,47 | 19,01 | 19,08 | -1,14% | 1.570.161,00 |
| 12.01.2026 | 19,21 | 19,37 | 19,10 | 19,30 | -0,72% | 1.531.092,00 |
| 09.01.2026 | 19,54 | 19,74 | 19,32 | 19,44 | 0,05% | 1.733.630,00 |
| 08.01.2026 | 19,27 | 19,96 | 19,27 | 19,43 | 0,26% | 1.890.272,00 |
| 07.01.2026 | 19,46 | 19,51 | 19,27 | 19,38 | -0,18% | 1.512.599,00 |
| 06.01.2026 | 19,09 | 19,42 | 18,95 | 19,42 | 1,49% | 1.920.745,00 |
| 05.01.2026 | 18,59 | 19,31 | 18,46 | 19,13 | 3,18% | 2.071.320,00 |