26,800€
3,08%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 25,60 | 26,40 | 25,10 | 26,30 | 1,94% | - |
| 13.01.2025 | 25,00 | 25,90 | 24,80 | 25,80 | 3,20% | - |
| 10.01.2025 | 25,40 | 25,50 | 24,90 | 25,00 | -0,79% | - |
| 09.01.2025 | 25,40 | 25,40 | 25,10 | 25,20 | 0,40% | - |
| 08.01.2025 | 25,20 | 25,60 | 24,30 | 25,10 | -0,79% | - |
| 07.01.2025 | 25,40 | 28,80 | 24,90 | 25,30 | 0,00% | - |
| 06.01.2025 | 25,90 | 26,00 | 25,30 | 25,30 | -2,32% | - |
| 03.01.2025 | 25,90 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 02.01.2025 | 25,70 | 26,20 | 25,60 | 26,10 | 2,76% | - |
| 30.12.2024 | 25,40 | 25,70 | 25,40 | 25,40 | -1,17% | - |
| 27.12.2024 | 25,80 | 27,00 | 25,20 | 25,70 | -1,15% | - |
| 23.12.2024 | 26,40 | 26,60 | 25,60 | 26,00 | -1,52% | - |
| 20.12.2024 | 26,90 | 28,40 | 26,20 | 26,40 | -2,58% | - |
| 19.12.2024 | 28,30 | 30,00 | 27,10 | 27,10 | -3,56% | - |
| 18.12.2024 | 28,90 | 29,30 | 28,00 | 28,10 | -2,09% | - |
| 17.12.2024 | 27,00 | 29,00 | 27,00 | 28,70 | 3,61% | - |
| 16.12.2024 | 26,80 | 28,50 | 26,80 | 27,70 | 0,36% | - |
| 13.12.2024 | 26,80 | 28,50 | 26,80 | 27,60 | 0,00% | - |
| 12.12.2024 | 27,70 | 27,70 | 27,10 | 27,60 | -0,36% | - |
| 11.12.2024 | 29,10 | 29,60 | 27,60 | 27,70 | -4,81% | - |
| 10.12.2024 | 27,00 | 30,30 | 27,00 | 29,10 | 4,30% | - |
| 09.12.2024 | 27,40 | 28,30 | 27,40 | 27,90 | -1,06% | - |
| 06.12.2024 | 26,80 | 28,40 | 26,80 | 28,20 | 2,55% | - |
| 05.12.2024 | 27,70 | 28,00 | 27,20 | 27,50 | -0,72% | - |
| 04.12.2024 | 28,00 | 28,90 | 27,40 | 27,70 | -1,77% | - |
| 03.12.2024 | 28,50 | 28,90 | 26,80 | 28,20 | -1,05% | - |
| 02.12.2024 | 27,40 | 28,70 | 27,00 | 28,50 | 2,89% | - |
| 29.11.2024 | 26,20 | 27,90 | 26,20 | 27,70 | 3,36% | - |
| 28.11.2024 | 26,90 | 26,90 | 26,70 | 26,80 | -0,37% | - |
| 27.11.2024 | 27,30 | 28,00 | 26,70 | 26,90 | -1,47% | - |
| 26.11.2024 | 26,90 | 27,70 | 26,30 | 27,30 | 1,49% | - |
| 25.11.2024 | 27,30 | 28,10 | 26,80 | 26,90 | -2,18% | - |
| 22.11.2024 | 26,40 | 29,00 | 26,40 | 27,50 | 1,48% | - |
| 21.11.2024 | 26,80 | 29,00 | 26,70 | 27,10 | 0,74% | - |
| 20.11.2024 | 25,80 | 28,70 | 25,60 | 26,90 | 4,26% | - |
| 19.11.2024 | 26,00 | 28,30 | 25,40 | 25,80 | -0,77% | - |
| 18.11.2024 | 26,30 | 26,80 | 25,80 | 26,00 | -1,14% | - |
| 15.11.2024 | 26,80 | 27,20 | 26,20 | 26,30 | -2,23% | - |
| 14.11.2024 | 25,70 | 27,40 | 25,60 | 26,90 | 4,67% | - |
| 13.11.2024 | 25,30 | 26,80 | 24,70 | 25,70 | 1,98% | - |
| 12.11.2024 | 25,50 | 25,70 | 25,10 | 25,20 | -1,18% | - |
| 11.11.2024 | 27,50 | 30,40 | 25,50 | 25,50 | -6,25% | - |
| 08.11.2024 | 27,10 | 27,70 | 26,60 | 27,20 | 0,74% | 180,00 |
| 07.11.2024 | 28,70 | 29,20 | 26,90 | 27,00 | -6,25% | - |
| 06.11.2024 | 29,70 | 32,40 | 27,70 | 28,80 | 0,70% | - |
| 05.11.2024 | 27,90 | 28,80 | 27,90 | 28,60 | 2,14% | - |
| 04.11.2024 | 28,30 | 28,40 | 27,20 | 28,00 | 14,99% | - |
| 01.11.2024 | 28,60 | 30,30 | 24,35 | 24,35 | -0,20% | - |
| 31.10.2024 | 28,90 | 30,20 | 24,40 | 24,40 | -16,15% | - |
| 30.10.2024 | 29,00 | 32,90 | 28,70 | 29,10 | 18,53% | - |
| 29.10.2024 | 29,70 | 33,20 | 24,55 | 24,55 | 0,00% | - |
| 28.10.2024 | 29,50 | 30,60 | 24,55 | 24,55 | -15,05% | - |
| 25.10.2024 | 29,90 | 30,10 | 28,90 | 28,90 | -3,34% | - |
| 24.10.2024 | 30,00 | 30,50 | 29,60 | 29,90 | 0,00% | - |
| 23.10.2024 | 30,30 | 30,50 | 29,40 | 29,90 | -1,32% | - |
| 22.10.2024 | 30,40 | 30,80 | 29,30 | 30,30 | -0,66% | - |
| 21.10.2024 | 31,10 | 31,10 | 30,20 | 30,50 | -1,29% | - |
| 18.10.2024 | 31,60 | 31,90 | 30,80 | 30,90 | -2,22% | - |
| 17.10.2024 | 30,10 | 31,60 | 29,60 | 31,60 | 4,98% | - |
| 16.10.2024 | 29,40 | 30,30 | 29,20 | 30,10 | 2,38% | - |
| 15.10.2024 | 29,90 | 30,00 | 28,90 | 29,40 | -1,01% | - |
| 14.10.2024 | 29,90 | 30,10 | 29,00 | 29,70 | -0,67% | - |
| 11.10.2024 | 29,20 | 30,40 | 28,60 | 29,90 | 1,70% | - |
| 10.10.2024 | 29,20 | 29,80 | 28,20 | 29,40 | 1,03% | - |
| 09.10.2024 | 28,70 | 29,80 | 28,50 | 29,10 | 1,75% | - |
| 08.10.2024 | 28,00 | 28,80 | 25,80 | 28,60 | 1,42% | - |
| 07.10.2024 | 28,80 | 29,10 | 27,60 | 28,20 | -2,08% | - |