19,000€
-1,04%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,35 | 20,90 | 18,95 | 20,45 | 5,41% | - |
| 05.06.2025 | 19,85 | 19,90 | 18,80 | 19,40 | -2,51% | - |
| 04.06.2025 | 19,65 | 20,30 | 19,50 | 19,90 | -1,49% | - |
| 03.06.2025 | 19,25 | 20,60 | 19,15 | 20,20 | 4,66% | - |
| 02.06.2025 | 19,80 | 20,95 | 19,25 | 19,30 | -2,53% | - |
| 30.05.2025 | 20,30 | 20,30 | 19,80 | 19,80 | -2,22% | - |
| 29.05.2025 | 20,25 | 20,70 | 19,95 | 20,25 | 0,75% | - |
| 28.05.2025 | 20,70 | 21,20 | 19,85 | 20,10 | -2,90% | - |
| 27.05.2025 | 19,75 | 21,40 | 19,40 | 20,70 | 4,28% | - |
| 26.05.2025 | 19,80 | 19,85 | 19,75 | 19,85 | 1,02% | - |
| 23.05.2025 | 21,00 | 21,40 | 19,55 | 19,65 | -4,61% | - |
| 22.05.2025 | 20,30 | 21,20 | 20,20 | 20,60 | 0,98% | - |
| 21.05.2025 | 20,60 | 21,10 | 20,30 | 20,40 | -1,92% | - |
| 20.05.2025 | 21,00 | 21,30 | 20,60 | 20,80 | -0,95% | - |
| 19.05.2025 | 21,00 | 21,90 | 20,60 | 21,00 | -1,87% | - |
| 16.05.2025 | 21,40 | 22,25 | 21,00 | 21,40 | 0,00% | - |
| 15.05.2025 | 21,30 | 22,10 | 21,00 | 21,40 | 0,47% | - |
| 14.05.2025 | 20,90 | 22,15 | 20,80 | 21,30 | 0,95% | - |
| 13.05.2025 | 21,10 | 24,20 | 20,90 | 21,10 | -0,94% | - |
| 12.05.2025 | 20,30 | 22,15 | 20,15 | 21,30 | 7,30% | - |
| 09.05.2025 | 20,25 | 21,15 | 19,55 | 19,85 | -1,98% | - |
| 08.05.2025 | 20,55 | 20,75 | 20,10 | 20,25 | -1,22% | - |
| 07.05.2025 | 20,10 | 21,45 | 19,70 | 20,50 | 1,23% | - |
| 06.05.2025 | 18,20 | 20,45 | 17,80 | 20,25 | 11,26% | - |
| 05.05.2025 | 18,20 | 19,75 | 17,85 | 18,20 | 0,00% | - |
| 02.05.2025 | 18,45 | 19,00 | 18,05 | 18,20 | -1,36% | - |
| 30.04.2025 | 17,15 | 18,80 | 17,15 | 18,45 | 6,96% | - |
| 29.04.2025 | 16,80 | 17,75 | 16,10 | 17,25 | 2,68% | - |
| 28.04.2025 | 17,30 | 19,70 | 16,80 | 16,80 | -2,89% | - |
| 25.04.2025 | 17,55 | 19,50 | 17,30 | 17,30 | -0,57% | - |
| 24.04.2025 | 17,00 | 19,40 | 16,85 | 17,40 | 2,35% | - |
| 23.04.2025 | 17,35 | 19,40 | 17,00 | 17,00 | -1,16% | - |
| 22.04.2025 | 17,00 | 19,25 | 17,00 | 17,20 | -0,29% | - |
| 17.04.2025 | 17,35 | 17,85 | 16,90 | 17,25 | 0,00% | - |
| 16.04.2025 | 18,90 | 20,30 | 17,25 | 17,25 | -9,21% | - |
| 15.04.2025 | 19,55 | 20,75 | 18,65 | 19,00 | -2,56% | - |
| 14.04.2025 | 19,30 | 20,35 | 19,10 | 19,50 | -2,01% | - |
| 11.04.2025 | 19,90 | 20,80 | 19,55 | 19,90 | -1,24% | - |
| 10.04.2025 | 20,60 | 21,50 | 19,80 | 20,15 | -5,40% | - |
| 09.04.2025 | 20,50 | 22,70 | 18,80 | 21,30 | 2,40% | - |
| 08.04.2025 | 21,70 | 22,30 | 20,60 | 20,80 | -4,59% | - |
| 07.04.2025 | 20,80 | 22,30 | 20,55 | 21,80 | 1,40% | - |
| 04.04.2025 | 21,70 | 22,70 | 21,20 | 21,50 | -1,83% | - |
| 03.04.2025 | 23,50 | 23,50 | 20,55 | 21,90 | -7,59% | - |
| 02.04.2025 | 23,40 | 24,00 | 22,90 | 23,70 | 1,72% | - |
| 01.04.2025 | 23,40 | 24,10 | 23,20 | 23,30 | -0,85% | - |
| 31.03.2025 | 24,30 | 24,30 | 23,50 | 23,50 | -0,84% | - |
| 28.03.2025 | 24,40 | 25,00 | 23,40 | 23,70 | 0,00% | - |
| 27.03.2025 | 24,00 | 24,80 | 22,80 | 23,70 | -0,63% | - |
| 26.03.2025 | 23,60 | 24,20 | 23,20 | 23,85 | 0,63% | - |
| 25.03.2025 | 23,70 | 23,90 | 23,40 | 23,70 | 0,00% | - |
| 24.03.2025 | 24,60 | 24,90 | 23,60 | 23,70 | 0,00% | - |
| 21.03.2025 | 24,40 | 24,60 | 23,70 | 23,70 | 0,64% | - |
| 20.03.2025 | 24,50 | 24,90 | 23,55 | 23,55 | 0,21% | - |
| 19.03.2025 | 24,50 | 25,00 | 23,50 | 23,50 | 0,00% | - |
| 18.03.2025 | 24,30 | 24,80 | 23,50 | 23,50 | 0,43% | - |
| 17.03.2025 | 24,20 | 26,60 | 21,50 | 23,40 | -0,64% | - |
| 14.03.2025 | 24,70 | 25,20 | 22,15 | 23,55 | 0,00% | - |
| 13.03.2025 | 24,60 | 24,80 | 23,05 | 23,55 | 0,00% | - |
| 12.03.2025 | 25,10 | 26,30 | 23,55 | 23,55 | 0,64% | - |
| 11.03.2025 | 25,50 | 25,90 | 21,90 | 23,40 | -1,06% | - |
| 10.03.2025 | 25,00 | 26,40 | 23,65 | 23,65 | -6,52% | - |
| 07.03.2025 | 25,20 | 26,10 | 24,40 | 25,30 | 0,40% | - |
| 06.03.2025 | 26,20 | 26,20 | 24,70 | 25,20 | -3,08% | - |
| 05.03.2025 | 25,40 | 26,40 | 24,30 | 26,00 | 4,00% | - |
| 04.03.2025 | 26,80 | 26,90 | 25,00 | 25,00 | -4,94% | - |
| 03.03.2025 | 26,90 | 27,50 | 25,80 | 26,30 | -2,23% | - |
| 28.02.2025 | 26,90 | 27,60 | 26,00 | 26,90 | 0,37% | - |
| 27.02.2025 | 26,00 | 27,30 | 25,90 | 26,80 | 1,90% | - |
| 26.02.2025 | 26,60 | 27,10 | 25,60 | 26,30 | 0,38% | - |
| 25.02.2025 | 26,50 | 27,20 | 26,00 | 26,20 | -0,76% | - |
| 24.02.2025 | 27,50 | 27,50 | 26,30 | 26,40 | -2,58% | - |
| 21.02.2025 | 27,80 | 28,10 | 26,20 | 27,10 | -1,09% | - |
| 20.02.2025 | 27,50 | 28,00 | 26,20 | 27,40 | 0,00% | - |
| 19.02.2025 | 27,70 | 27,90 | 26,20 | 27,40 | 0,00% | - |
| 18.02.2025 | 27,30 | 28,40 | 24,50 | 27,40 | 1,11% | - |
| 17.02.2025 | 27,30 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 14.02.2025 | 27,20 | 27,30 | 25,80 | 27,10 | 10,16% | - |
| 13.02.2025 | 25,80 | 27,60 | 24,60 | 24,60 | -5,75% | - |
| 12.02.2025 | 25,70 | 26,60 | 24,50 | 26,10 | 1,16% | - |
| 11.02.2025 | 25,50 | 26,40 | 25,30 | 25,80 | 1,18% | - |
| 10.02.2025 | 25,60 | 26,10 | 24,40 | 25,50 | -0,39% | - |
| 07.02.2025 | 26,20 | 27,00 | 25,50 | 25,60 | -3,03% | - |
| 06.02.2025 | 26,20 | 26,50 | 25,60 | 26,40 | 1,54% | - |
| 05.02.2025 | 26,20 | 26,60 | 24,90 | 26,00 | 0,39% | - |
| 04.02.2025 | 26,30 | 26,40 | 24,90 | 25,90 | -0,77% | - |
| 03.02.2025 | 25,90 | 26,70 | 25,60 | 26,10 | 0,00% | - |
| 31.01.2025 | 27,10 | 27,30 | 26,00 | 26,10 | -2,25% | - |
| 30.01.2025 | 27,10 | 27,20 | 24,80 | 26,70 | 0,00% | - |
| 29.01.2025 | 27,20 | 27,40 | 26,00 | 26,70 | -0,37% | - |
| 28.01.2025 | 27,10 | 27,70 | 25,90 | 26,80 | 1,13% | - |
| 27.01.2025 | 26,00 | 27,40 | 25,10 | 26,50 | 1,15% | - |
| 24.01.2025 | 26,20 | 27,60 | 26,00 | 26,20 | -2,96% | - |
| 23.01.2025 | 26,60 | 28,10 | 26,50 | 27,00 | 1,12% | - |
| 22.01.2025 | 27,40 | 27,70 | 26,00 | 26,70 | -1,48% | - |
| 21.01.2025 | 26,60 | 27,70 | 26,00 | 27,10 | 2,65% | - |
| 20.01.2025 | 26,80 | 26,90 | 26,40 | 26,40 | -1,86% | - |
| 17.01.2025 | 27,00 | 28,10 | 26,50 | 26,90 | -1,47% | - |
| 16.01.2025 | 26,80 | 28,20 | 26,40 | 27,30 | 2,25% | - |
| 15.01.2025 | 26,40 | 27,00 | 25,70 | 26,70 | 1,52% | - |