29,240$
-1,28%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,84 | 29,84 | 28,81 | 29,24 | -1,28% | 12.620,00 |
| 03.12.2024 | 30,00 | 30,20 | 29,32 | 29,62 | -0,37% | 23.632,00 |
| 02.12.2024 | 28,28 | 30,00 | 28,28 | 29,73 | 3,52% | 24.349,00 |
| 29.11.2024 | 28,52 | 29,07 | 28,47 | 28,72 | 0,74% | 8.245,00 |
| 27.11.2024 | 28,54 | 28,64 | 28,27 | 28,51 | 0,28% | 8.628,00 |
| 26.11.2024 | 27,97 | 28,85 | 27,97 | 28,43 | 1,10% | 12.996,00 |
| 25.11.2024 | 28,80 | 29,19 | 28,11 | 28,12 | -1,47% | 15.969,00 |
| 22.11.2024 | 28,00 | 28,94 | 28,00 | 28,54 | 1,17% | 11.023,00 |
| 20.11.2024 | 27,00 | 28,44 | 26,92 | 28,21 | 3,14% | 11.995,00 |
| 19.11.2024 | 26,75 | 27,78 | 26,75 | 27,35 | -0,55% | 14.884,00 |
| 18.11.2024 | 27,67 | 27,98 | 26,99 | 27,50 | 0,00% | 21.196,00 |
| 15.11.2024 | 28,50 | 28,50 | 27,50 | 27,50 | -2,69% | 9.575,00 |
| 14.11.2024 | 27,44 | 28,72 | 27,20 | 28,26 | 3,44% | 11.338,00 |
| 13.11.2024 | 26,55 | 27,43 | 26,55 | 27,32 | 2,25% | 9.622,00 |
| 12.11.2024 | 27,24 | 27,24 | 26,58 | 26,72 | -1,26% | 19.903,00 |
| 11.11.2024 | 29,25 | 29,28 | 27,06 | 27,06 | -7,68% | 29.493,00 |
| 08.11.2024 | 29,04 | 29,72 | 28,23 | 29,31 | 1,28% | 17.903,00 |
| 07.11.2024 | 30,61 | 31,42 | 28,86 | 28,94 | -5,61% | 29.149,00 |
| 06.11.2024 | 34,00 | 35,03 | 30,21 | 30,66 | -2,73% | 47.457,00 |
| 05.11.2024 | 30,53 | 31,52 | 30,53 | 31,52 | 3,38% | 15.150,00 |
| 04.11.2024 | 30,69 | 31,09 | 30,04 | 30,49 | -1,07% | 15.045,00 |
| 01.11.2024 | 31,10 | 31,77 | 30,42 | 30,82 | -1,41% | 8.754,00 |
| 31.10.2024 | 31,11 | 32,58 | 30,98 | 31,26 | -0,86% | 9.894,00 |
| 30.10.2024 | 31,80 | 31,81 | 31,21 | 31,53 | 0,00% | 14.166,00 |
| 29.10.2024 | 31,94 | 31,94 | 31,04 | 31,53 | -1,47% | 9.127,00 |
| 28.10.2024 | 31,50 | 32,00 | 31,24 | 32,00 | 2,73% | 13.828,00 |
| 25.10.2024 | 32,39 | 32,39 | 30,98 | 31,15 | -3,44% | 12.746,00 |
| 24.10.2024 | 32,75 | 32,75 | 32,20 | 32,26 | -0,28% | 14.789,00 |
| 23.10.2024 | 32,31 | 32,41 | 31,92 | 32,35 | -1,61% | 11.225,00 |
| 22.10.2024 | 32,57 | 33,35 | 32,39 | 32,88 | 0,12% | 28.598,00 |
| 21.10.2024 | 33,24 | 33,40 | 32,84 | 32,84 | -1,71% | 14.281,00 |
| 18.10.2024 | 34,36 | 34,36 | 33,41 | 33,41 | -2,76% | 10.247,00 |
| 17.10.2024 | 32,93 | 34,36 | 32,92 | 34,36 | 4,76% | 28.207,00 |
| 16.10.2024 | 32,35 | 32,80 | 31,96 | 32,80 | 2,79% | 21.945,00 |
| 15.10.2024 | 32,34 | 32,74 | 31,91 | 31,91 | -1,66% | 20.753,00 |
| 14.10.2024 | 32,65 | 32,65 | 31,96 | 32,45 | -0,89% | 12.530,00 |
| 11.10.2024 | 32,38 | 32,95 | 32,38 | 32,74 | 1,65% | 9.200,00 |
| 10.10.2024 | 31,61 | 32,37 | 31,49 | 32,21 | 0,53% | 20.577,00 |
| 09.10.2024 | 31,78 | 32,10 | 31,59 | 32,04 | 2,18% | 6.014,00 |
| 08.10.2024 | 30,45 | 31,55 | 30,45 | 31,36 | 2,20% | 11.953,00 |
| 07.10.2024 | 31,68 | 31,68 | 30,26 | 30,68 | -3,28% | 27.121,00 |
| 04.10.2024 | 31,96 | 32,05 | 31,25 | 31,72 | 0,76% | 17.550,00 |
| 03.10.2024 | 32,12 | 32,68 | 31,46 | 31,48 | -2,93% | 15.422,00 |
| 02.10.2024 | 32,05 | 33,00 | 32,05 | 32,43 | 0,46% | 20.869,00 |
| 01.10.2024 | 32,19 | 32,60 | 31,50 | 32,28 | 0,72% | 28.234,00 |
| 30.09.2024 | 32,33 | 32,70 | 31,58 | 32,05 | -2,23% | 23.011,00 |
| 27.09.2024 | 33,30 | 33,66 | 32,66 | 32,78 | -0,09% | 39.430,00 |
| 26.09.2024 | 32,98 | 33,54 | 32,32 | 32,81 | 0,64% | 30.776,00 |
| 25.09.2024 | 32,15 | 33,53 | 32,01 | 32,60 | 1,31% | 49.281,00 |
| 24.09.2024 | 31,25 | 32,31 | 30,69 | 32,18 | 2,61% | 61.304,00 |
| 23.09.2024 | 31,90 | 31,96 | 31,07 | 31,36 | -0,82% | 33.939,00 |
| 20.09.2024 | 31,25 | 32,18 | 30,89 | 31,62 | -0,53% | 57.901,00 |
| 19.09.2024 | 31,66 | 32,70 | 31,25 | 31,79 | 2,02% | 47.197,00 |
| 18.09.2024 | 30,09 | 31,17 | 29,73 | 31,16 | 2,64% | 73.123,00 |
| 17.09.2024 | 30,50 | 31,89 | 30,36 | 30,36 | -3,71% | 38.638,00 |
| 16.09.2024 | 31,19 | 31,99 | 31,02 | 31,53 | 0,22% | 13.230,00 |
| 13.09.2024 | 30,68 | 31,63 | 30,60 | 31,46 | 2,78% | 16.222,00 |
| 12.09.2024 | 29,70 | 30,62 | 29,61 | 30,61 | 4,12% | 24.281,00 |
| 11.09.2024 | 29,44 | 29,52 | 28,68 | 29,40 | -0,54% | 12.687,00 |
| 10.09.2024 | 29,46 | 29,60 | 28,72 | 29,56 | 0,00% | 14.614,00 |
| 09.09.2024 | 30,00 | 30,26 | 29,56 | 29,56 | -1,20% | 22.816,00 |
| 06.09.2024 | 29,80 | 30,76 | 29,30 | 29,92 | 0,03% | 31.652,00 |
| 05.09.2024 | 29,98 | 31,35 | 29,89 | 29,91 | -0,37% | 18.640,00 |
| 04.09.2024 | 29,60 | 30,02 | 29,52 | 30,02 | 0,64% | 33.298,00 |
| 03.09.2024 | 29,96 | 29,96 | 29,16 | 29,83 | -0,93% | 26.644,00 |
| 30.08.2024 | 30,12 | 30,12 | 29,27 | 30,11 | 0,53% | 17.285,00 |
| 29.08.2024 | 30,16 | 30,20 | 29,83 | 29,95 | -0,96% | 27.270,00 |
| 28.08.2024 | 29,94 | 30,24 | 29,59 | 30,24 | 0,30% | 38.025,00 |
| 27.08.2024 | 29,88 | 30,70 | 29,60 | 30,15 | -0,41% | 26.559,00 |
| 26.08.2024 | 31,22 | 31,22 | 30,00 | 30,28 | -2,62% | 31.012,00 |
| 23.08.2024 | 29,24 | 31,21 | 29,24 | 31,09 | 5,21% | 100.229,00 |
| 22.08.2024 | 29,79 | 30,25 | 29,20 | 29,55 | -0,84% | 50.342,00 |
| 21.08.2024 | 29,05 | 29,80 | 28,78 | 29,80 | 2,58% | 29.694,00 |
| 20.08.2024 | 30,49 | 30,49 | 28,92 | 29,05 | -4,06% | 24.271,00 |
| 19.08.2024 | 29,92 | 30,67 | 29,92 | 30,28 | 3,24% | 15.390,00 |
| 16.08.2024 | 28,58 | 29,33 | 28,11 | 29,33 | 2,14% | 47.360,00 |
| 15.08.2024 | 29,25 | 29,36 | 28,56 | 28,72 | -0,33% | 35.424,00 |
| 14.08.2024 | 29,14 | 29,30 | 28,60 | 28,81 | -1,57% | 12.675,00 |
| 13.08.2024 | 29,56 | 29,56 | 28,87 | 29,27 | 1,46% | 46.723,00 |
| 12.08.2024 | 27,98 | 31,00 | 27,98 | 28,85 | 5,18% | 77.499,00 |
| 09.08.2024 | 27,40 | 27,79 | 26,78 | 27,43 | 0,15% | 35.737,00 |
| 08.08.2024 | 27,65 | 27,97 | 27,13 | 27,39 | -0,04% | 14.183,00 |
| 07.08.2024 | 29,00 | 29,00 | 26,84 | 27,40 | -0,72% | 39.301,00 |
| 06.08.2024 | 26,51 | 27,90 | 26,36 | 27,60 | 2,79% | 14.915,00 |
| 05.08.2024 | 26,62 | 26,85 | 26,23 | 26,85 | -2,96% | 10.779,00 |
| 02.08.2024 | 28,00 | 28,42 | 27,38 | 27,67 | -3,96% | 20.628,00 |
| 01.08.2024 | 29,63 | 29,63 | 27,79 | 28,81 | -0,98% | 26.721,00 |
| 31.07.2024 | 28,30 | 29,56 | 27,85 | 29,10 | 2,99% | 6.060,00 |
| 30.07.2024 | 28,00 | 28,25 | 27,54 | 28,25 | 0,71% | 14.098,00 |
| 29.07.2024 | 29,53 | 29,53 | 28,04 | 28,05 | -3,18% | 12.295,00 |
| 26.07.2024 | 29,38 | 29,38 | 28,41 | 28,97 | 0,21% | 13.314,00 |
| 25.07.2024 | 29,43 | 29,80 | 28,91 | 28,91 | -1,70% | 22.169,00 |
| 24.07.2024 | 29,11 | 30,73 | 28,70 | 29,41 | -1,77% | 35.424,00 |
| 23.07.2024 | 28,85 | 30,00 | 28,85 | 29,94 | 2,89% | 22.144,00 |
| 22.07.2024 | 27,32 | 29,10 | 26,88 | 29,10 | 6,01% | 12.168,00 |
| 19.07.2024 | 28,96 | 29,03 | 27,38 | 27,45 | -4,89% | 9.294,00 |
| 18.07.2024 | 29,79 | 30,50 | 28,86 | 28,86 | -3,32% | 18.247,00 |
| 17.07.2024 | 29,65 | 30,30 | 29,54 | 29,85 | -2,13% | 18.052,00 |
| 16.07.2024 | 29,05 | 30,75 | 28,75 | 30,50 | 6,38% | 26.434,00 |
| 15.07.2024 | 28,99 | 29,19 | 28,35 | 28,67 | -0,68% | 23.317,00 |