21,500€
0,47%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.05.2026 | 18,75 | 19,00 | 18,75 | 18,95 | -0,26% | - |
| 08.05.2026 | 19,20 | 19,20 | 18,95 | 19,00 | -1,55% | - |
| 07.05.2026 | 19,10 | 19,40 | 19,10 | 19,30 | 1,58% | - |
| 06.05.2026 | 19,05 | 19,30 | 18,45 | 19,00 | 0,80% | - |
| 05.05.2026 | 18,90 | 19,10 | 18,85 | 18,85 | 0,53% | - |
| 04.05.2026 | 18,80 | 19,00 | 18,65 | 18,75 | 0,00% | - |
| 30.04.2026 | 19,05 | 19,25 | 18,65 | 18,75 | -1,06% | - |
| 29.04.2026 | 19,10 | 19,15 | 18,75 | 18,95 | -0,26% | - |
| 28.04.2026 | 18,90 | 19,30 | 18,60 | 19,00 | 0,26% | - |
| 27.04.2026 | 18,85 | 19,20 | 18,70 | 18,95 | 0,80% | - |
| 24.04.2026 | 18,95 | 19,20 | 18,65 | 18,80 | -2,08% | - |
| 23.04.2026 | 18,60 | 19,25 | 18,50 | 19,20 | 2,40% | - |
| 22.04.2026 | 18,75 | 19,10 | 18,70 | 18,75 | 0,00% | - |
| 21.04.2026 | 18,80 | 19,05 | 18,65 | 18,75 | -0,79% | - |
| 20.04.2026 | 18,90 | 19,25 | 18,80 | 18,90 | 1,07% | - |
| 17.04.2026 | 18,70 | 18,95 | 18,50 | 18,70 | -0,80% | - |
| 16.04.2026 | 19,05 | 19,15 | 18,85 | 18,85 | 2,45% | - |
| 15.04.2026 | 18,40 | 18,80 | 18,30 | 18,40 | -2,39% | - |
| 14.04.2026 | 19,00 | 19,10 | 18,85 | 18,85 | 2,72% | - |
| 13.04.2026 | 18,50 | 18,55 | 18,15 | 18,35 | -0,27% | - |
| 10.04.2026 | 18,45 | 18,65 | 18,25 | 18,40 | 0,82% | - |
| 09.04.2026 | 18,20 | 18,45 | 18,10 | 18,25 | 1,67% | - |
| 08.04.2026 | 18,55 | 18,75 | 17,95 | 17,95 | 0,00% | - |
| 07.04.2026 | 17,95 | 18,25 | 17,85 | 17,95 | 2,28% | - |
| 02.04.2026 | 17,30 | 17,80 | 17,10 | 17,55 | -0,57% | - |
| 01.04.2026 | 17,40 | 17,80 | 17,40 | 17,65 | 2,32% | - |
| 31.03.2026 | 17,60 | 17,75 | 17,20 | 17,25 | -1,15% | - |
| 30.03.2026 | 17,30 | 17,65 | 17,20 | 17,45 | 2,65% | - |
| 27.03.2026 | 17,25 | 17,35 | 16,85 | 17,00 | -0,29% | - |
| 26.03.2026 | 17,20 | 17,50 | 16,95 | 17,05 | -3,94% | - |
| 25.03.2026 | 18,10 | 18,25 | 17,70 | 17,75 | -1,66% | - |
| 24.03.2026 | 18,30 | 18,45 | 17,80 | 18,05 | 0,56% | - |
| 23.03.2026 | 17,45 | 18,30 | 17,35 | 17,95 | 1,99% | - |
| 20.03.2026 | 17,65 | 17,70 | 17,45 | 17,60 | 0,86% | - |
| 19.03.2026 | 17,60 | 17,70 | 17,35 | 17,45 | 0,00% | - |
| 18.03.2026 | 17,70 | 18,35 | 17,30 | 17,45 | -2,51% | - |
| 17.03.2026 | 17,85 | 18,10 | 17,70 | 17,90 | -1,65% | - |
| 16.03.2026 | 18,40 | 18,50 | 17,90 | 18,20 | 0,55% | - |
| 13.03.2026 | 17,85 | 18,15 | 17,85 | 18,10 | 3,72% | - |
| 12.03.2026 | 17,35 | 18,05 | 17,20 | 17,45 | -0,29% | - |
| 11.03.2026 | 17,20 | 18,55 | 17,15 | 17,50 | 5,11% | - |
| 10.03.2026 | 16,30 | 16,80 | 16,20 | 16,65 | 2,46% | - |
| 09.03.2026 | 15,80 | 16,30 | 15,80 | 16,25 | 6,56% | - |
| 06.03.2026 | 15,50 | 15,55 | 15,25 | 15,25 | -3,79% | - |
| 05.03.2026 | 15,95 | 16,05 | 15,70 | 15,85 | -0,94% | - |
| 04.03.2026 | 15,95 | 16,15 | 15,90 | 16,00 | 0,95% | - |
| 03.03.2026 | 15,75 | 16,15 | 15,55 | 15,85 | -0,31% | - |
| 02.03.2026 | 15,60 | 16,25 | 15,45 | 15,90 | 1,92% | - |