20,150€
-0,49%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,90 | 20,80 | 19,55 | 20,05 | -0,99% | - |
| 10.04.2025 | 20,70 | 21,20 | 20,20 | 20,25 | 0,25% | - |
| 09.04.2025 | 20,50 | 20,90 | 19,15 | 20,20 | -8,18% | - |
| 08.04.2025 | 21,70 | 22,30 | 21,60 | 22,00 | 1,38% | - |
| 07.04.2025 | 20,90 | 22,20 | 20,60 | 21,70 | -0,91% | - |
| 04.04.2025 | 21,70 | 22,40 | 21,20 | 21,90 | -3,95% | - |
| 03.04.2025 | 23,40 | 23,50 | 22,40 | 22,80 | -1,72% | - |
| 02.04.2025 | 23,30 | 23,60 | 22,90 | 23,20 | -0,85% | - |
| 01.04.2025 | 23,50 | 23,70 | 23,30 | 23,40 | -1,27% | - |
| 31.03.2025 | 24,10 | 24,30 | 23,50 | 23,70 | -4,44% | - |
| 28.03.2025 | 24,50 | 25,00 | 24,30 | 24,80 | 1,64% | - |
| 27.03.2025 | 23,90 | 24,60 | 23,60 | 24,40 | 3,39% | - |
| 26.03.2025 | 23,50 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 25.03.2025 | 23,70 | 23,90 | 23,50 | 23,70 | -2,47% | - |
| 24.03.2025 | 24,50 | 24,90 | 23,90 | 24,30 | -0,41% | - |
| 21.03.2025 | 24,30 | 24,60 | 23,90 | 24,40 | 0,00% | - |
| 20.03.2025 | 24,50 | 24,90 | 23,90 | 24,40 | 0,00% | - |
| 19.03.2025 | 24,50 | 24,80 | 24,40 | 24,40 | 1,24% | - |
| 18.03.2025 | 24,40 | 24,80 | 24,10 | 24,10 | -2,82% | - |
| 17.03.2025 | 24,30 | 25,10 | 24,30 | 24,80 | -0,40% | - |
| 14.03.2025 | 24,70 | 25,20 | 24,50 | 24,90 | 2,47% | - |
| 13.03.2025 | 24,50 | 24,70 | 23,80 | 24,30 | 0,00% | - |
| 12.03.2025 | 25,10 | 25,70 | 23,60 | 24,30 | -4,33% | - |
| 11.03.2025 | 25,40 | 25,90 | 25,30 | 25,40 | -3,42% | - |
| 10.03.2025 | 25,10 | 26,40 | 24,50 | 26,30 | 6,05% | - |
| 07.03.2025 | 25,30 | 25,50 | 24,80 | 24,80 | -1,20% | - |
| 06.03.2025 | 25,90 | 25,90 | 25,00 | 25,10 | 1,21% | - |
| 05.03.2025 | 25,10 | 25,80 | 24,60 | 24,80 | -2,75% | - |
| 04.03.2025 | 26,80 | 26,80 | 25,40 | 25,50 | -6,25% | - |
| 03.03.2025 | 26,90 | 27,50 | 26,70 | 27,20 | 0,37% | - |
| 28.02.2025 | 26,90 | 27,60 | 26,80 | 27,10 | 1,88% | - |
| 27.02.2025 | 25,90 | 27,30 | 25,90 | 26,60 | 1,14% | - |
| 26.02.2025 | 26,50 | 27,10 | 26,30 | 26,30 | -0,38% | - |
| 25.02.2025 | 26,50 | 27,20 | 26,00 | 26,40 | -2,22% | - |
| 24.02.2025 | 27,50 | 27,50 | 26,60 | 27,00 | -2,88% | - |
| 21.02.2025 | 27,90 | 28,10 | 27,50 | 27,80 | 2,21% | - |
| 20.02.2025 | 27,50 | 27,50 | 27,20 | 27,20 | -0,73% | - |
| 19.02.2025 | 27,70 | 27,90 | 27,30 | 27,40 | -1,79% | - |
| 18.02.2025 | 27,30 | 28,30 | 27,30 | 27,90 | 2,95% | - |
| 17.02.2025 | 27,10 | 27,30 | 27,10 | 27,10 | 0,74% | - |
| 14.02.2025 | 27,20 | 27,20 | 26,10 | 26,90 | 0,75% | - |
| 13.02.2025 | 25,60 | 26,70 | 25,50 | 26,70 | 1,14% | - |
| 12.02.2025 | 25,60 | 26,40 | 25,20 | 26,40 | 1,15% | - |
| 11.02.2025 | 25,40 | 26,40 | 25,30 | 26,10 | 3,57% | - |
| 10.02.2025 | 25,60 | 25,70 | 25,20 | 25,20 | -3,45% | - |
| 07.02.2025 | 26,20 | 26,40 | 25,50 | 26,10 | -0,38% | - |
| 06.02.2025 | 26,20 | 26,50 | 25,80 | 26,20 | 0,00% | - |
| 05.02.2025 | 26,20 | 26,60 | 25,10 | 26,20 | 2,34% | - |
| 04.02.2025 | 26,20 | 26,30 | 25,40 | 25,60 | -2,29% | - |
| 03.02.2025 | 25,80 | 26,60 | 25,80 | 26,20 | -1,50% | - |
| 31.01.2025 | 27,20 | 27,30 | 26,60 | 26,60 | -0,75% | - |
| 30.01.2025 | 27,20 | 27,20 | 26,60 | 26,80 | 0,75% | - |
| 29.01.2025 | 27,20 | 27,40 | 26,50 | 26,60 | -1,85% | - |
| 28.01.2025 | 27,00 | 27,20 | 26,80 | 27,10 | 0,00% | - |
| 27.01.2025 | 25,90 | 27,40 | 25,50 | 27,10 | 1,12% | - |
| 24.01.2025 | 26,90 | 27,50 | 26,60 | 26,80 | -1,47% | - |
| 23.01.2025 | 26,60 | 28,10 | 26,50 | 27,20 | 0,37% | - |
| 22.01.2025 | 27,20 | 27,40 | 26,70 | 27,10 | -0,73% | - |
| 21.01.2025 | 26,60 | 27,50 | 26,50 | 27,30 | 2,63% | - |
| 20.01.2025 | 26,80 | 26,90 | 26,40 | 26,60 | -2,21% | - |
| 17.01.2025 | 27,70 | 28,10 | 27,10 | 27,20 | 0,74% | - |
| 16.01.2025 | 27,00 | 27,10 | 26,80 | 27,00 | 2,27% | - |
| 15.01.2025 | 26,20 | 26,60 | 26,20 | 26,40 | 1,15% | - |
| 14.01.2025 | 25,70 | 26,40 | 25,10 | 26,10 | 2,35% | - |
| 13.01.2025 | 25,00 | 25,50 | 24,90 | 25,50 | 2,00% | - |
| 10.01.2025 | 25,40 | 25,50 | 25,00 | 25,00 | -0,79% | - |
| 09.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,40% | - |
| 08.01.2025 | 25,20 | 25,60 | 25,10 | 25,10 | -0,79% | - |
| 07.01.2025 | 25,40 | 25,90 | 25,10 | 25,30 | -0,39% | - |
| 06.01.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -1,93% | - |
| 03.01.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -0,38% | - |
| 02.01.2025 | 26,00 | 26,20 | 25,60 | 26,00 | 2,36% | - |
| 30.12.2024 | 25,40 | 25,60 | 25,40 | 25,40 | -2,68% | - |
| 27.12.2024 | 25,70 | 26,50 | 25,70 | 26,10 | 0,38% | - |
| 23.12.2024 | 26,40 | 26,60 | 25,90 | 26,00 | -2,99% | - |
| 20.12.2024 | 26,90 | 27,10 | 26,20 | 26,80 | -5,30% | - |
| 19.12.2024 | 28,40 | 28,70 | 28,00 | 28,30 | -1,74% | - |
| 18.12.2024 | 28,90 | 29,10 | 28,00 | 28,80 | 2,49% | - |
| 17.12.2024 | 27,90 | 28,40 | 27,40 | 28,10 | 2,93% | - |
| 16.12.2024 | 27,50 | 27,60 | 27,20 | 27,30 | 1,11% | - |
| 13.12.2024 | 27,60 | 27,70 | 26,90 | 27,00 | -0,74% | - |
| 12.12.2024 | 27,60 | 27,70 | 27,10 | 27,20 | -2,51% | - |
| 11.12.2024 | 29,30 | 29,50 | 27,90 | 27,90 | -4,45% | - |
| 10.12.2024 | 27,90 | 29,30 | 27,80 | 29,20 | 4,29% | - |
| 09.12.2024 | 27,40 | 28,20 | 27,40 | 28,00 | 1,08% | - |
| 06.12.2024 | 27,40 | 28,10 | 27,30 | 27,70 | 0,36% | - |
| 05.12.2024 | 27,70 | 27,90 | 27,20 | 27,60 | -2,13% | - |
| 04.12.2024 | 28,00 | 28,90 | 27,90 | 28,20 | -2,08% | - |
| 03.12.2024 | 28,40 | 28,80 | 27,80 | 28,80 | 3,60% | - |
| 02.12.2024 | 27,60 | 28,50 | 27,00 | 27,80 | 1,09% | - |
| 29.11.2024 | 26,90 | 27,70 | 26,50 | 27,50 | 2,61% | - |
| 28.11.2024 | 26,90 | 26,90 | 26,70 | 26,80 | 0,00% | - |
| 27.11.2024 | 27,30 | 27,80 | 26,80 | 26,80 | -0,74% | - |
| 26.11.2024 | 27,00 | 27,00 | 26,30 | 27,00 | -2,88% | - |
| 25.11.2024 | 27,50 | 28,10 | 27,10 | 27,80 | 0,00% | - |
| 22.11.2024 | 26,90 | 27,80 | 26,40 | 27,80 | 0,72% | - |
| 21.11.2024 | 26,80 | 27,70 | 26,70 | 27,60 | 6,56% | - |
| 20.11.2024 | 25,90 | 26,10 | 25,60 | 25,90 | 0,39% | - |
| 19.11.2024 | 26,00 | 26,30 | 25,40 | 25,80 | -0,39% | - |
| 18.11.2024 | 26,30 | 26,30 | 25,90 | 25,90 | -2,63% | - |