22,180$
-1,73%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,57 | 22,75 | 22,03 | 22,18 | -1,73% | 5.595,00 |
| 07.05.2026 | 22,60 | 22,88 | 22,52 | 22,57 | 0,29% | 12.497,00 |
| 06.05.2026 | 22,06 | 22,58 | 22,06 | 22,51 | 1,88% | 11.262,00 |
| 05.05.2026 | 21,96 | 22,24 | 21,71 | 22,09 | 0,41% | 11.643,00 |
| 04.05.2026 | 22,74 | 22,74 | 21,54 | 22,00 | 0,02% | 18.087,00 |
| 01.05.2026 | 21,71 | 22,07 | 21,55 | 22,00 | -0,97% | 17.198,00 |
| 30.04.2026 | 22,04 | 22,35 | 21,90 | 22,21 | -0,18% | 18.869,00 |
| 29.04.2026 | 22,09 | 22,29 | 21,96 | 22,25 | 0,91% | 21.502,00 |
| 28.04.2026 | 22,00 | 22,53 | 22,00 | 22,05 | -0,50% | 10.122,00 |
| 27.04.2026 | 22,06 | 22,59 | 21,94 | 22,16 | 0,61% | 19.130,00 |
| 24.04.2026 | 22,00 | 22,16 | 21,86 | 22,03 | 0,41% | 21.264,00 |
| 23.04.2026 | 22,06 | 22,45 | 21,88 | 21,94 | 0,32% | 6.860,00 |
| 22.04.2026 | 21,97 | 22,62 | 21,77 | 21,87 | 0,11% | 13.406,00 |
| 21.04.2026 | 22,01 | 22,09 | 21,67 | 21,84 | -0,73% | 7.442,00 |
| 20.04.2026 | 22,50 | 22,50 | 22,00 | 22,00 | -1,92% | 11.485,00 |
| 17.04.2026 | 22,27 | 22,73 | 21,88 | 22,43 | 1,77% | 8.983,00 |
| 16.04.2026 | 22,16 | 22,33 | 21,61 | 22,04 | -1,52% | 17.834,00 |
| 15.04.2026 | 21,80 | 22,69 | 21,72 | 22,38 | 2,57% | 22.256,00 |
| 14.04.2026 | 22,28 | 22,44 | 21,73 | 21,82 | -2,15% | 9.021,00 |
| 13.04.2026 | 21,70 | 22,44 | 21,28 | 22,30 | 2,62% | 14.689,00 |
| 10.04.2026 | 21,50 | 21,81 | 21,50 | 21,73 | 0,14% | 11.548,00 |
| 09.04.2026 | 21,54 | 21,71 | 21,13 | 21,70 | 1,83% | 8.702,00 |
| 08.04.2026 | 21,22 | 21,34 | 20,70 | 21,31 | 2,45% | 12.942,00 |
| 07.04.2026 | 20,86 | 21,00 | 20,67 | 20,80 | -0,29% | 10.274,00 |
| 06.04.2026 | 20,84 | 20,95 | 20,75 | 20,86 | 0,92% | 8.165,00 |
| 02.04.2026 | 20,40 | 20,82 | 20,19 | 20,67 | 1,32% | 15.231,00 |
| 01.04.2026 | 20,36 | 20,64 | 20,25 | 20,40 | 1,64% | 14.158,00 |
| 31.03.2026 | 20,38 | 20,38 | 19,76 | 20,07 | 0,96% | 14.253,00 |
| 30.03.2026 | 20,07 | 20,07 | 19,75 | 19,88 | 0,66% | 8.089,00 |
| 27.03.2026 | 19,84 | 19,84 | 19,35 | 19,75 | -0,50% | 10.155,00 |
| 26.03.2026 | 19,83 | 20,10 | 19,20 | 19,85 | 0,15% | 24.639,00 |
| 25.03.2026 | 20,32 | 20,54 | 19,80 | 19,82 | -4,57% | 13.832,00 |
| 24.03.2026 | 21,21 | 21,45 | 20,32 | 20,77 | -2,03% | 22.139,00 |
| 23.03.2026 | 20,50 | 21,20 | 20,25 | 21,20 | 4,28% | 18.555,00 |
| 20.03.2026 | 20,35 | 20,50 | 20,18 | 20,33 | -0,10% | 21.286,00 |
| 19.03.2026 | 20,13 | 20,36 | 20,00 | 20,35 | 0,99% | 14.076,00 |
| 18.03.2026 | 20,02 | 20,15 | 20,00 | 20,15 | 0,10% | 17.124,00 |
| 17.03.2026 | 20,58 | 20,61 | 20,12 | 20,13 | -1,95% | 16.085,00 |
| 16.03.2026 | 21,09 | 21,09 | 20,50 | 20,53 | -1,51% | 25.732,00 |
| 13.03.2026 | 20,75 | 21,15 | 20,27 | 20,85 | 1,29% | 31.117,00 |
| 12.03.2026 | 20,08 | 20,78 | 20,00 | 20,58 | 2,08% | 20.463,00 |
| 11.03.2026 | 20,84 | 21,36 | 19,75 | 20,16 | 4,29% | 48.905,00 |
| 10.03.2026 | 19,12 | 19,55 | 19,12 | 19,33 | 1,07% | 26.719,00 |
| 09.03.2026 | 18,49 | 19,13 | 18,49 | 19,13 | 2,82% | 19.093,00 |
| 06.03.2026 | 17,66 | 18,60 | 17,66 | 18,60 | 3,68% | 30.739,00 |
| 05.03.2026 | 18,41 | 18,51 | 17,76 | 17,94 | -3,24% | 23.247,00 |
| 04.03.2026 | 18,47 | 18,64 | 18,47 | 18,54 | -0,32% | 13.859,00 |
| 03.03.2026 | 18,30 | 18,80 | 18,25 | 18,60 | -0,51% | 18.408,00 |
| 02.03.2026 | 18,50 | 18,84 | 18,38 | 18,70 | 0,46% | 14.717,00 |
| 27.02.2026 | 18,60 | 18,64 | 18,50 | 18,61 | -0,43% | 15.603,00 |
| 26.02.2026 | 18,88 | 19,13 | 18,59 | 18,69 | -0,74% | 16.099,00 |
| 25.02.2026 | 18,31 | 18,88 | 18,17 | 18,83 | 2,50% | 8.390,00 |
| 24.02.2026 | 18,01 | 18,50 | 18,01 | 18,37 | 0,38% | 19.317,00 |
| 23.02.2026 | 18,66 | 18,66 | 18,23 | 18,30 | -1,64% | 24.928,00 |
| 20.02.2026 | 18,50 | 18,71 | 18,45 | 18,61 | -0,03% | 11.712,00 |
| 19.02.2026 | 18,97 | 19,08 | 18,44 | 18,61 | 0,87% | 9.969,00 |
| 18.02.2026 | 18,50 | 18,64 | 18,40 | 18,45 | -0,38% | 15.888,00 |
| 17.02.2026 | 18,53 | 18,99 | 18,52 | 18,52 | -0,48% | 11.196,00 |
| 13.02.2026 | 18,72 | 18,79 | 18,61 | 18,61 | -0,69% | 6.518,00 |
| 12.02.2026 | 18,76 | 18,89 | 18,67 | 18,74 | -0,16% | 7.642,00 |
| 11.02.2026 | 19,38 | 19,38 | 18,66 | 18,77 | -2,29% | 8.862,00 |
| 10.02.2026 | 18,97 | 19,38 | 18,97 | 19,21 | 1,96% | 12.353,00 |
| 09.02.2026 | 19,26 | 19,26 | 18,19 | 18,84 | -4,06% | 16.339,00 |
| 06.02.2026 | 18,55 | 19,95 | 18,41 | 19,64 | 7,19% | 39.540,00 |
| 05.02.2026 | 18,44 | 18,61 | 17,78 | 18,32 | -0,35% | 24.997,00 |
| 04.02.2026 | 18,52 | 18,53 | 18,34 | 18,39 | 0,57% | 9.629,00 |
| 03.02.2026 | 18,76 | 18,76 | 18,15 | 18,28 | -3,59% | 10.311,00 |
| 02.02.2026 | 18,71 | 18,96 | 18,65 | 18,96 | 1,39% | 8.692,00 |
| 30.01.2026 | 17,93 | 18,80 | 17,79 | 18,70 | 4,70% | 16.966,00 |
| 29.01.2026 | 17,86 | 18,01 | 17,70 | 17,86 | 0,39% | 9.813,00 |
| 28.01.2026 | 18,12 | 18,12 | 17,61 | 17,79 | -1,17% | 22.883,00 |
| 27.01.2026 | 18,25 | 18,31 | 18,00 | 18,00 | -0,88% | 15.006,00 |
| 26.01.2026 | 18,16 | 19,05 | 18,12 | 18,16 | -1,30% | 9.301,00 |
| 22.01.2026 | 18,35 | 19,03 | 18,35 | 18,40 | 1,55% | 8.776,00 |
| 21.01.2026 | 18,07 | 18,21 | 18,02 | 18,12 | 0,53% | 8.080,00 |
| 20.01.2026 | 18,28 | 18,29 | 18,03 | 18,03 | -1,82% | 9.590,00 |
| 16.01.2026 | 18,62 | 19,04 | 18,31 | 18,36 | -1,02% | 10.740,00 |
| 15.01.2026 | 18,37 | 18,70 | 18,34 | 18,55 | 1,26% | 12.648,00 |
| 14.01.2026 | 18,12 | 18,60 | 18,12 | 18,32 | 1,66% | 10.573,00 |
| 13.01.2026 | 18,17 | 18,22 | 18,01 | 18,02 | -0,99% | 10.658,00 |
| 12.01.2026 | 18,22 | 18,30 | 18,16 | 18,20 | 0,11% | 5.415,00 |
| 09.01.2026 | 18,31 | 18,93 | 18,16 | 18,18 | -0,66% | 12.303,00 |
| 08.01.2026 | 18,11 | 18,57 | 18,11 | 18,30 | 0,38% | 10.389,00 |
| 07.01.2026 | 18,52 | 18,55 | 18,16 | 18,23 | -2,36% | 19.519,00 |
| 06.01.2026 | 19,13 | 19,13 | 18,61 | 18,67 | -2,40% | 19.146,00 |
| 05.01.2026 | 19,71 | 19,75 | 19,13 | 19,13 | -2,55% | 8.959,00 |
| 02.01.2026 | 21,00 | 21,00 | 19,33 | 19,63 | -0,30% | 12.394,00 |
| 31.12.2025 | 19,09 | 19,69 | 18,98 | 19,69 | 2,87% | 14.705,00 |
| 30.12.2025 | 19,81 | 19,81 | 19,11 | 19,14 | -3,82% | 9.084,00 |
| 29.12.2025 | 20,49 | 20,65 | 19,84 | 19,90 | -2,74% | 11.838,00 |
| 26.12.2025 | 19,26 | 20,70 | 19,25 | 20,46 | 6,73% | 17.300,00 |
| 24.12.2025 | 19,13 | 19,49 | 19,10 | 19,17 | 1,11% | 66.462,00 |
| 23.12.2025 | 19,58 | 19,68 | 18,96 | 18,96 | -3,27% | 18.926,00 |
| 22.12.2025 | 20,00 | 20,22 | 19,60 | 19,60 | -2,87% | 10.714,00 |
| 19.12.2025 | 19,76 | 20,23 | 19,76 | 20,18 | 2,07% | 26.942,00 |
| 18.12.2025 | 19,90 | 20,06 | 19,77 | 19,77 | 0,61% | 11.217,00 |
| 17.12.2025 | 19,66 | 19,99 | 19,28 | 19,65 | 0,46% | 9.430,00 |
| 16.12.2025 | 19,70 | 19,79 | 19,40 | 19,56 | 0,05% | 31.517,00 |
| 15.12.2025 | 20,43 | 20,43 | 19,54 | 19,55 | -2,98% | 11.896,00 |
| 12.12.2025 | 20,51 | 20,51 | 19,73 | 20,15 | -1,90% | 15.281,00 |