27,800€
-5,76%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,50 | 28,80 | 27,70 | 27,90 | -5,42% | - |
| 11.11.2026 | 27,30 | 30,80 | 27,10 | 29,50 | 16,14% | - |
| 10.11.2026 | 24,30 | 25,60 | 23,90 | 25,40 | 0,00% | - |
| 09.11.2026 | 23,30 | 25,40 | 23,30 | 25,40 | 2,01% | - |
| 06.11.2026 | 24,70 | 25,10 | 24,70 | 24,90 | -1,19% | - |
| 05.11.2026 | 25,10 | 25,50 | 25,10 | 25,20 | 0,40% | - |
| 04.11.2026 | 26,00 | 26,50 | 24,70 | 25,10 | -3,46% | - |
| 03.11.2026 | 25,70 | 26,30 | 25,40 | 26,00 | 1,56% | - |
| 02.11.2026 | 25,10 | 25,80 | 24,30 | 25,60 | 5,35% | - |
| 30.10.2026 | 24,20 | 24,70 | 23,70 | 24,30 | -1,62% | - |
| 29.10.2026 | 23,80 | 24,80 | 23,20 | 24,70 | 6,01% | - |
| 28.10.2026 | 23,70 | 24,40 | 22,30 | 23,30 | -2,10% | - |
| 27.10.2026 | 21,90 | 23,90 | 21,60 | 23,80 | 8,18% | - |
| 26.10.2026 | 21,70 | 22,70 | 21,30 | 22,00 | -1,35% | - |
| 23.10.2026 | 22,30 | 22,50 | 22,30 | 22,30 | 0,90% | - |
| 22.10.2026 | 21,30 | 22,80 | 21,30 | 22,10 | 1,38% | - |
| 21.10.2026 | 21,70 | 23,10 | 21,50 | 21,80 | -1,36% | - |
| 20.10.2026 | 21,50 | 22,10 | 21,30 | 22,10 | 0,91% | - |
| 19.10.2026 | 22,50 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 16.10.2026 | 22,30 | 22,50 | 21,60 | 22,30 | 0,45% | - |
| 15.10.2026 | 21,50 | 22,70 | 21,20 | 22,20 | -0,45% | - |
| 14.10.2026 | 22,10 | 22,30 | 21,60 | 22,30 | -0,89% | - |
| 13.10.2026 | 22,10 | 22,80 | 21,90 | 22,50 | -0,44% | - |
| 12.10.2026 | 22,10 | 22,70 | 21,90 | 22,60 | -0,44% | - |
| 09.10.2026 | 22,50 | 22,70 | 22,40 | 22,70 | -0,87% | - |
| 08.10.2026 | 22,10 | 23,00 | 21,60 | 22,90 | 0,44% | - |
| 07.10.2026 | 22,30 | 22,80 | 21,80 | 22,80 | 1,79% | - |
| 06.10.2026 | 22,50 | 23,20 | 22,20 | 22,40 | -1,32% | - |
| 05.10.2026 | 22,50 | 22,70 | 21,50 | 22,70 | 2,71% | - |
| 02.10.2026 | 21,70 | 22,10 | 21,70 | 22,10 | 2,31% | - |
| 01.10.2026 | 21,70 | 22,10 | 21,00 | 21,60 | -0,46% | - |
| 30.09.2026 | 20,90 | 22,00 | 20,90 | 21,70 | 2,36% | - |
| 29.09.2026 | 21,50 | 22,10 | 20,90 | 21,20 | -2,75% | - |
| 28.09.2026 | 20,90 | 22,20 | 20,90 | 21,80 | 1,40% | - |
| 25.09.2026 | 21,70 | 21,90 | 21,40 | 21,50 | -4,44% | - |
| 24.09.2026 | 22,30 | 23,30 | 22,10 | 22,50 | 0,00% | - |
| 23.09.2026 | 22,10 | 23,20 | 22,00 | 22,50 | 0,45% | - |
| 22.09.2026 | 22,50 | 22,80 | 21,80 | 22,40 | 1,36% | - |
| 21.09.2026 | 22,30 | 22,40 | 21,60 | 22,10 | 2,79% | - |
| 18.09.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -4,02% | - |
| 17.09.2026 | 22,70 | 23,10 | 21,90 | 22,40 | 1,82% | - |
| 16.09.2026 | 21,90 | 22,60 | 21,60 | 22,00 | 1,38% | - |
| 15.09.2026 | 22,10 | 22,30 | 21,60 | 21,70 | 0,93% | - |
| 14.09.2026 | 20,15 | 21,50 | 20,00 | 21,50 | -2,27% | - |
| 11.09.2026 | 22,10 | 22,40 | 21,70 | 22,00 | 3,77% | - |
| 10.09.2026 | 21,70 | 22,60 | 21,20 | 21,20 | -7,02% | - |
| 09.09.2026 | 22,90 | 23,50 | 22,40 | 22,80 | 1,79% | - |
| 08.09.2026 | 24,10 | 24,30 | 22,40 | 22,40 | -7,05% | - |
| 07.09.2026 | 24,30 | 24,30 | 24,00 | 24,10 | 1,26% | - |
| 04.09.2026 | 23,70 | 23,90 | 22,60 | 23,80 | -2,06% | - |
| 03.09.2026 | 24,30 | 24,50 | 23,80 | 24,30 | 0,83% | - |
| 02.09.2026 | 23,50 | 24,30 | 23,40 | 24,10 | 3,43% | - |
| 01.09.2026 | 23,50 | 23,50 | 22,80 | 23,30 | 1,30% | - |
| 31.08.2026 | 22,90 | 23,40 | 22,50 | 23,00 | 1,32% | - |
| 28.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 2,71% | - |
| 27.08.2026 | 22,70 | 22,90 | 21,70 | 22,10 | -0,90% | - |
| 26.08.2026 | 21,90 | 22,30 | 21,80 | 22,30 | 0,45% | - |
| 25.08.2026 | 22,50 | 22,50 | 21,80 | 22,20 | 2,30% | - |
| 24.08.2026 | 21,10 | 21,70 | 20,85 | 21,70 | 0,00% | - |
| 21.08.2026 | 21,70 | 21,90 | 20,75 | 21,70 | 0,46% | - |
| 20.08.2026 | 21,50 | 21,60 | 20,90 | 21,60 | 0,47% | - |
| 19.08.2026 | 21,30 | 22,10 | 21,10 | 21,50 | -0,46% | - |
| 18.08.2026 | 21,50 | 22,00 | 21,30 | 21,60 | -2,70% | - |
| 17.08.2026 | 22,10 | 23,10 | 22,10 | 22,20 | -2,20% | - |
| 14.08.2026 | 22,50 | 22,90 | 22,40 | 22,70 | 1,34% | - |
| 13.08.2026 | 22,50 | 23,00 | 22,30 | 22,40 | -0,88% | - |
| 12.08.2026 | 21,70 | 23,40 | 21,00 | 22,60 | 3,20% | - |
| 11.08.2026 | 21,50 | 22,40 | 21,50 | 21,90 | 0,00% | - |
| 10.08.2026 | 21,90 | 22,60 | 21,80 | 21,90 | -0,45% | - |
| 07.08.2026 | 21,70 | 22,10 | 21,70 | 22,00 | 0,92% | - |
| 06.08.2026 | 21,10 | 21,80 | 20,90 | 21,80 | 2,83% | - |
| 05.08.2026 | 21,50 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 04.08.2026 | 21,70 | 22,20 | 21,00 | 21,60 | 1,41% | - |
| 03.08.2026 | 20,90 | 21,50 | 20,70 | 21,30 | 1,43% | - |
| 31.07.2026 | 21,10 | 21,30 | 21,00 | 21,00 | -1,41% | - |
| 30.07.2026 | 21,10 | 21,70 | 21,00 | 21,30 | 0,47% | - |
| 29.07.2026 | 21,50 | 21,70 | 21,00 | 21,20 | -1,40% | - |
| 28.07.2026 | 21,20 | 21,50 | 21,10 | 21,50 | -0,46% | - |
| 27.07.2026 | 21,80 | 21,80 | 21,50 | 21,60 | -0,46% | - |
| 24.07.2026 | 21,20 | 22,20 | 21,20 | 21,70 | 0,93% | - |
| 23.07.2026 | 20,90 | 22,00 | 20,60 | 21,50 | 0,47% | - |
| 22.07.2026 | 21,50 | 22,30 | 21,20 | 21,40 | -2,73% | - |
| 21.07.2026 | 22,50 | 23,10 | 21,90 | 22,00 | -1,35% | - |
| 20.07.2026 | 22,40 | 22,90 | 22,20 | 22,30 | -4,29% | - |
| 17.07.2026 | 22,80 | 23,30 | 22,40 | 23,30 | -0,85% | - |
| 16.07.2026 | 22,80 | 23,50 | 22,50 | 23,50 | 1,73% | - |
| 15.07.2026 | 22,30 | 23,10 | 22,10 | 23,10 | 0,87% | - |
| 14.07.2026 | 23,00 | 23,30 | 22,40 | 22,90 | 0,88% | - |
| 13.07.2026 | 22,00 | 22,80 | 22,00 | 22,70 | 3,65% | - |
| 10.07.2026 | 22,50 | 22,50 | 21,80 | 21,90 | -0,45% | - |
| 09.07.2026 | 22,20 | 23,00 | 22,00 | 22,00 | -1,79% | - |
| 08.07.2026 | 22,60 | 23,50 | 22,20 | 22,40 | -5,08% | - |
| 07.07.2026 | 23,90 | 24,70 | 23,30 | 23,60 | -7,81% | - |
| 06.07.2026 | 25,80 | 26,00 | 25,10 | 25,60 | -0,78% | - |
| 03.07.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 3,61% | - |
| 02.07.2026 | 26,00 | 26,10 | 24,90 | 24,90 | -3,11% | - |
| 01.07.2026 | 24,30 | 25,80 | 24,10 | 25,70 | 11,74% | - |
| 30.06.2026 | 22,80 | 23,20 | 22,00 | 23,00 | 4,07% | - |
| 29.06.2026 | 21,50 | 22,10 | 21,20 | 22,10 | 6,76% | - |
| 26.06.2026 | 21,00 | 21,00 | 20,55 | 20,70 | 0,49% | - |