23,790$
2,04%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,36 | 23,83 | 23,36 | 23,79 | 2,04% | 8.293,00 |
| 01.07.2025 | 22,03 | 23,50 | 21,78 | 23,32 | 1,55% | 10.774,00 |
| 30.06.2025 | 23,39 | 23,79 | 22,80 | 22,96 | -1,48% | 11.628,00 |
| 27.06.2025 | 23,11 | 23,51 | 23,05 | 23,31 | 1,33% | 83.084,00 |
| 26.06.2025 | 23,05 | 23,22 | 23,00 | 23,00 | 1,23% | 5.675,00 |
| 25.06.2025 | 23,39 | 23,39 | 22,72 | 22,72 | -1,86% | 3.777,00 |
| 24.06.2025 | 23,10 | 23,38 | 23,00 | 23,15 | 0,04% | 7.076,00 |
| 23.06.2025 | 23,11 | 23,33 | 23,00 | 23,14 | 0,13% | 8.373,00 |
| 20.06.2025 | 23,57 | 23,63 | 23,11 | 23,11 | -1,32% | 16.352,00 |
| 18.06.2025 | 22,98 | 23,42 | 22,98 | 23,42 | 1,65% | 4.695,00 |
| 17.06.2025 | 22,28 | 23,50 | 22,28 | 23,04 | -2,08% | 6.040,00 |
| 16.06.2025 | 23,58 | 23,77 | 23,53 | 23,53 | 0,73% | 5.084,00 |
| 13.06.2025 | 23,42 | 23,42 | 23,25 | 23,36 | -1,18% | 6.186,00 |
| 12.06.2025 | 23,55 | 23,76 | 23,40 | 23,64 | 0,17% | 5.944,00 |
| 11.06.2025 | 23,37 | 23,66 | 23,35 | 23,60 | 0,68% | 12.029,00 |
| 10.06.2025 | 23,13 | 23,47 | 23,12 | 23,44 | 2,67% | 5.978,00 |
| 09.06.2025 | 22,63 | 23,10 | 22,63 | 22,83 | -3,18% | 9.096,00 |
| 06.06.2025 | 22,56 | 23,63 | 22,49 | 23,58 | 7,04% | 6.290,00 |
| 05.06.2025 | 22,65 | 22,65 | 22,03 | 22,03 | -3,29% | 9.451,00 |
| 04.06.2025 | 22,62 | 22,82 | 22,62 | 22,78 | 0,00% | 5.256,00 |
| 03.06.2025 | 22,04 | 22,78 | 22,01 | 22,78 | 3,50% | 6.946,00 |
| 02.06.2025 | 22,12 | 22,46 | 21,90 | 22,01 | -3,25% | 10.654,00 |
| 30.05.2025 | 22,95 | 23,00 | 22,75 | 22,75 | -1,09% | 8.501,00 |
| 29.05.2025 | 22,96 | 23,11 | 22,96 | 23,00 | 1,77% | 8.177,00 |
| 28.05.2025 | 22,68 | 23,03 | 22,60 | 22,60 | -2,75% | 8.762,00 |
| 27.05.2025 | 23,23 | 23,70 | 22,64 | 23,24 | 2,65% | 16.126,00 |
| 23.05.2025 | 23,07 | 23,12 | 22,24 | 22,64 | -2,50% | 5.223,00 |
| 22.05.2025 | 23,17 | 23,83 | 23,17 | 23,22 | 0,30% | 10.530,00 |
| 21.05.2025 | 23,00 | 24,24 | 23,00 | 23,15 | -0,47% | 8.800,00 |
| 20.05.2025 | 23,50 | 23,50 | 23,25 | 23,26 | -2,23% | 4.782,00 |
| 19.05.2025 | 23,09 | 24,25 | 23,09 | 23,79 | 0,85% | 4.352,00 |
| 16.05.2025 | 24,00 | 24,15 | 22,99 | 23,59 | -1,71% | 11.704,00 |
| 15.05.2025 | 23,57 | 24,08 | 23,57 | 24,00 | 1,10% | 7.879,00 |
| 14.05.2025 | 23,95 | 23,95 | 23,54 | 23,74 | -0,25% | 8.537,00 |
| 13.05.2025 | 23,40 | 24,15 | 23,35 | 23,80 | 1,93% | 12.372,00 |
| 12.05.2025 | 23,23 | 24,25 | 23,07 | 23,35 | 3,05% | 13.879,00 |
| 09.05.2025 | 22,34 | 22,66 | 22,15 | 22,66 | 0,18% | 6.733,00 |
| 08.05.2025 | 23,39 | 23,39 | 22,50 | 22,62 | -3,54% | 5.163,00 |
| 07.05.2025 | 23,51 | 23,61 | 22,66 | 23,45 | 2,22% | 9.870,00 |
| 06.05.2025 | 21,37 | 23,49 | 21,37 | 22,94 | 10,82% | 15.119,00 |
| 05.05.2025 | 20,88 | 21,53 | 20,56 | 20,70 | 0,15% | 12.838,00 |
| 02.05.2025 | 21,01 | 21,02 | 20,46 | 20,67 | -2,64% | 5.256,00 |
| 01.05.2025 | 20,59 | 21,37 | 20,00 | 21,23 | 1,46% | 12.047,00 |
| 30.04.2025 | 19,59 | 21,00 | 19,58 | 20,93 | 6,68% | 10.885,00 |
| 29.04.2025 | 19,68 | 19,68 | 19,45 | 19,62 | 2,59% | 5.268,00 |
| 28.04.2025 | 19,81 | 19,81 | 19,06 | 19,12 | -2,50% | 16.881,00 |
| 25.04.2025 | 19,90 | 19,98 | 19,61 | 19,61 | -0,81% | 15.961,00 |
| 24.04.2025 | 19,52 | 19,85 | 19,51 | 19,77 | 2,44% | 11.400,00 |
| 23.04.2025 | 20,09 | 20,09 | 19,15 | 19,30 | -2,03% | 21.513,00 |
| 22.04.2025 | 20,18 | 20,18 | 19,56 | 19,70 | 0,41% | 12.986,00 |
| 21.04.2025 | 19,75 | 20,15 | 19,61 | 19,62 | -0,05% | 12.282,00 |
| 17.04.2025 | 19,50 | 19,88 | 19,12 | 19,63 | 0,62% | 42.736,00 |
| 16.04.2025 | 21,62 | 21,62 | 19,51 | 19,51 | -8,66% | 23.819,00 |
| 15.04.2025 | 22,03 | 22,06 | 21,21 | 21,36 | -3,30% | 12.303,00 |
| 14.04.2025 | 22,56 | 22,67 | 22,03 | 22,09 | -2,47% | 11.703,00 |
| 11.04.2025 | 23,29 | 23,29 | 22,35 | 22,65 | 0,67% | 10.707,00 |
| 10.04.2025 | 22,70 | 24,00 | 22,34 | 22,50 | -1,14% | 11.578,00 |
| 09.04.2025 | 21,01 | 24,15 | 21,01 | 22,76 | -0,52% | 36.256,00 |
| 08.04.2025 | 23,65 | 23,65 | 22,80 | 22,88 | -2,68% | 8.043,00 |
| 07.04.2025 | 23,72 | 23,99 | 23,51 | 23,51 | -0,80% | 6.255,00 |
| 04.04.2025 | 24,43 | 24,43 | 23,16 | 23,70 | -1,33% | 8.849,00 |
| 03.04.2025 | 25,36 | 25,36 | 24,02 | 24,02 | -6,35% | 7.461,00 |
| 02.04.2025 | 24,71 | 25,71 | 24,71 | 25,65 | 2,89% | 6.616,00 |
| 01.04.2025 | 25,44 | 25,52 | 24,93 | 24,93 | -1,54% | 3.987,00 |
| 31.03.2025 | 25,34 | 25,55 | 25,33 | 25,32 | -2,80% | 7.128,00 |
| 28.03.2025 | 26,54 | 26,68 | 26,05 | 26,05 | -2,54% | 2.787,00 |
| 27.03.2025 | 26,00 | 26,73 | 26,00 | 26,73 | 3,60% | 6.245,00 |
| 26.03.2025 | 25,72 | 25,80 | 25,72 | 25,80 | 2,14% | 2.808,00 |
| 25.03.2025 | 25,79 | 25,79 | 25,26 | 25,26 | -1,98% | 6.689,00 |
| 24.03.2025 | 26,46 | 26,46 | 25,66 | 25,77 | -2,64% | 4.379,00 |
| 21.03.2025 | 26,25 | 26,49 | 26,25 | 26,47 | -0,64% | 17.232,00 |
| 20.03.2025 | 26,20 | 26,64 | 26,20 | 26,64 | -0,37% | 2.254,00 |
| 19.03.2025 | 26,35 | 26,74 | 26,35 | 26,74 | 0,22% | 3.503,00 |
| 18.03.2025 | 26,50 | 26,82 | 26,24 | 26,68 | -0,82% | 5.579,00 |
| 17.03.2025 | 26,55 | 26,90 | 26,55 | 26,90 | 1,05% | 5.855,00 |
| 14.03.2025 | 27,15 | 27,15 | 26,62 | 26,62 | -0,82% | 6.494,00 |
| 13.03.2025 | 26,18 | 26,84 | 25,80 | 26,84 | -0,78% | 5.573,00 |
| 12.03.2025 | 27,20 | 27,20 | 26,00 | 27,05 | -0,73% | 19.282,00 |
| 11.03.2025 | 28,04 | 28,04 | 27,25 | 27,25 | -2,43% | 7.050,00 |
| 10.03.2025 | 28,07 | 28,15 | 27,93 | 27,93 | 2,05% | 7.743,00 |
| 07.03.2025 | 27,43 | 27,65 | 27,37 | 27,37 | 0,85% | 4.750,00 |
| 06.03.2025 | 26,77 | 27,39 | 26,77 | 27,14 | -3,04% | 2.909,00 |
| 05.03.2025 | 26,98 | 28,26 | 26,66 | 27,99 | 5,23% | 10.717,00 |
| 04.03.2025 | 27,57 | 27,57 | 26,60 | 26,60 | -5,37% | 6.938,00 |
| 03.03.2025 | 28,23 | 28,75 | 28,00 | 28,11 | 0,04% | 7.467,00 |
| 28.02.2025 | 28,00 | 28,10 | 27,89 | 28,10 | 0,36% | 4.821,00 |
| 27.02.2025 | 27,60 | 28,07 | 27,60 | 28,00 | 1,05% | 4.831,00 |
| 26.02.2025 | 27,08 | 28,27 | 27,08 | 27,71 | 0,65% | 8.999,00 |
| 25.02.2025 | 28,01 | 28,27 | 27,53 | 27,53 | -1,10% | 13.679,00 |
| 24.02.2025 | 28,09 | 28,62 | 27,84 | 27,84 | -2,71% | 9.655,00 |
| 21.02.2025 | 29,23 | 29,23 | 28,61 | 28,61 | -1,62% | 7.915,00 |
| 20.02.2025 | 28,75 | 29,32 | 28,69 | 29,08 | 0,41% | 3.399,00 |
| 19.02.2025 | 28,88 | 28,96 | 28,79 | 28,96 | 0,00% | 3.223,00 |
| 18.02.2025 | 28,01 | 29,55 | 28,01 | 28,96 | 3,21% | 9.660,00 |
| 14.02.2025 | 28,05 | 28,72 | 28,05 | 28,06 | -1,82% | 3.541,00 |
| 13.02.2025 | 27,19 | 28,67 | 27,13 | 28,58 | 6,36% | 16.280,00 |
| 12.02.2025 | 26,07 | 27,76 | 25,82 | 26,87 | 1,78% | 9.592,00 |
| 11.02.2025 | 26,07 | 26,92 | 26,07 | 26,40 | 0,65% | 9.129,00 |
| 10.02.2025 | 26,19 | 26,33 | 26,11 | 26,23 | -0,30% | 5.550,00 |
| 07.02.2025 | 26,98 | 26,98 | 26,23 | 26,31 | -3,63% | 5.558,00 |