20,800€
-4,59%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 21,40 | 21,60 | 20,60 | 20,60 | -0,48% | - |
| 24.06.2026 | 20,30 | 20,70 | 20,15 | 20,70 | 0,98% | - |
| 23.06.2026 | 19,90 | 20,70 | 19,65 | 20,50 | -0,49% | - |
| 22.06.2026 | 20,60 | 20,90 | 20,20 | 20,60 | 0,73% | - |
| 19.06.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 7,07% | - |
| 18.06.2026 | 19,30 | 19,70 | 18,95 | 19,10 | 1,87% | - |
| 17.06.2026 | 19,10 | 19,25 | 18,50 | 18,75 | 1,90% | - |
| 16.06.2026 | 18,35 | 18,85 | 18,20 | 18,40 | -1,60% | - |
| 15.06.2026 | 19,15 | 19,75 | 18,45 | 18,70 | 3,03% | - |
| 12.06.2026 | 18,05 | 18,20 | 17,90 | 18,15 | -2,94% | - |
| 11.06.2026 | 19,10 | 19,30 | 18,65 | 18,70 | -1,58% | - |
| 10.06.2026 | 19,10 | 19,25 | 18,70 | 19,00 | -0,52% | - |
| 09.06.2026 | 19,30 | 19,45 | 18,85 | 19,10 | 0,79% | - |
| 08.06.2026 | 18,90 | 19,10 | 18,70 | 18,95 | 3,27% | - |
| 05.06.2026 | 18,40 | 18,40 | 18,30 | 18,35 | -1,34% | - |
| 04.06.2026 | 18,35 | 18,60 | 18,15 | 18,60 | 1,64% | - |
| 03.06.2026 | 18,65 | 18,80 | 18,25 | 18,30 | -0,54% | - |
| 02.06.2026 | 18,45 | 18,60 | 18,40 | 18,40 | -0,54% | - |
| 01.06.2026 | 18,60 | 18,70 | 18,40 | 18,50 | -0,27% | - |
| 29.05.2026 | 18,55 | 18,65 | 18,40 | 18,55 | 0,00% | - |
| 28.05.2026 | 18,35 | 18,55 | 18,20 | 18,55 | 2,20% | - |
| 27.05.2026 | 18,25 | 18,40 | 18,15 | 18,15 | 0,28% | - |
| 26.05.2026 | 18,45 | 18,50 | 17,95 | 18,10 | -1,36% | - |
| 22.05.2026 | 18,50 | 18,60 | 18,30 | 18,35 | 1,94% | - |
| 21.05.2026 | 17,90 | 18,45 | 17,90 | 18,00 | 1,41% | - |
| 20.05.2026 | 17,80 | 17,85 | 17,45 | 17,75 | 0,57% | - |
| 19.05.2026 | 17,45 | 17,65 | 17,25 | 17,65 | 1,44% | - |
| 18.05.2026 | 17,40 | 17,70 | 17,20 | 17,40 | 2,05% | - |
| 15.05.2026 | 17,10 | 17,20 | 17,00 | 17,05 | -6,06% | - |
| 14.05.2026 | 17,95 | 18,30 | 17,70 | 18,15 | 0,00% | - |
| 13.05.2026 | 19,00 | 19,15 | 18,00 | 18,15 | -0,27% | - |
| 12.05.2026 | 18,55 | 18,90 | 18,15 | 18,20 | -3,96% | - |