28,035$
0,12%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,85 | 28,34 | 27,85 | 28,07 | 0,25% | - |
| 27.02.2025 | 27,60 | 28,07 | 27,60 | 28,00 | 1,05% | 4.831,00 |
| 26.02.2025 | 27,08 | 28,27 | 27,08 | 27,71 | 0,65% | 8.999,00 |
| 25.02.2025 | 28,01 | 28,27 | 27,53 | 27,53 | -1,10% | 13.679,00 |
| 24.02.2025 | 28,09 | 28,62 | 27,84 | 27,84 | -1,26% | 9.655,00 |
| 21.02.2025 | 29,23 | 29,23 | 28,19 | 28,19 | -3,06% | 7.915,00 |
| 20.02.2025 | 28,75 | 29,32 | 28,69 | 29,08 | 0,41% | 3.399,00 |
| 19.02.2025 | 28,88 | 28,96 | 28,79 | 28,96 | 0,00% | 3.223,00 |
| 18.02.2025 | 28,01 | 29,55 | 28,01 | 28,96 | 1,82% | 9.660,00 |
| 17.02.2025 | 28,46 | 28,46 | 28,44 | 28,44 | 1,36% | - |
| 14.02.2025 | 28,05 | 28,72 | 28,05 | 28,06 | -1,82% | 3.541,00 |
| 13.02.2025 | 27,19 | 28,67 | 27,13 | 28,58 | 6,36% | 16.280,00 |
| 12.02.2025 | 26,07 | 27,76 | 25,82 | 26,87 | 1,78% | 9.592,00 |
| 11.02.2025 | 26,07 | 26,92 | 26,07 | 26,40 | 0,65% | 9.129,00 |
| 10.02.2025 | 26,19 | 26,33 | 26,11 | 26,23 | -0,30% | 6.533,00 |
| 07.02.2025 | 26,98 | 26,98 | 26,23 | 26,31 | -3,63% | 5.558,00 |
| 06.02.2025 | 27,39 | 27,39 | 26,41 | 27,30 | 0,18% | 5.243,00 |
| 05.02.2025 | 26,72 | 27,69 | 26,72 | 27,25 | 1,57% | 7.332,00 |
| 04.02.2025 | 26,22 | 27,46 | 26,22 | 26,83 | 0,90% | 9.067,00 |
| 03.02.2025 | 26,45 | 27,05 | 26,45 | 26,59 | -1,59% | 4.377,00 |
| 31.01.2025 | 27,54 | 27,54 | 27,00 | 27,02 | -2,60% | 7.104,00 |
| 30.01.2025 | 27,82 | 28,07 | 27,74 | 27,74 | -1,63% | 3.415,00 |
| 29.01.2025 | 27,73 | 28,20 | 27,50 | 28,20 | 1,51% | 5.896,00 |
| 28.01.2025 | 27,62 | 28,45 | 27,62 | 27,78 | 0,29% | 10.030,00 |
| 27.01.2025 | 28,05 | 28,56 | 27,70 | 27,70 | 1,50% | 14.432,00 |
| 24.01.2025 | 28,60 | 28,60 | 27,29 | 27,29 | -3,60% | 9.630,00 |
| 23.01.2025 | 27,39 | 28,55 | 27,39 | 28,31 | 2,50% | 14.051,00 |
| 22.01.2025 | 28,49 | 28,49 | 27,62 | 27,62 | -1,88% | 10.338,00 |
| 21.01.2025 | 27,77 | 28,49 | 27,77 | 28,15 | 1,62% | 12.465,00 |
| 17.01.2025 | 28,50 | 28,60 | 27,62 | 27,70 | -2,12% | 10.899,00 |
| 16.01.2025 | 27,48 | 29,39 | 27,37 | 28,30 | 1,51% | 24.928,00 |
| 15.01.2025 | 27,21 | 27,88 | 26,89 | 27,88 | 4,58% | 6.129,00 |
| 14.01.2025 | 26,50 | 27,59 | 26,17 | 26,66 | 0,34% | 9.518,00 |
| 13.01.2025 | 25,31 | 26,57 | 25,31 | 26,57 | 4,11% | 7.804,00 |
| 10.01.2025 | 25,46 | 25,94 | 25,46 | 25,52 | -0,97% | 14.803,00 |
| 08.01.2025 | 25,68 | 26,09 | 25,66 | 25,77 | -0,88% | 11.563,00 |
| 07.01.2025 | 26,17 | 26,34 | 25,98 | 26,00 | -0,23% | 10.096,00 |
| 06.01.2025 | 26,54 | 26,80 | 26,05 | 26,06 | -2,72% | 11.214,00 |
| 03.01.2025 | 26,90 | 26,90 | 26,78 | 26,79 | 0,64% | 3.827,00 |
| 02.01.2025 | 26,43 | 26,86 | 26,43 | 26,62 | 0,30% | 5.685,00 |
| 31.12.2024 | 26,26 | 27,08 | 26,05 | 26,54 | 0,72% | 7.336,00 |
| 30.12.2024 | 26,75 | 26,76 | 26,26 | 26,35 | -0,83% | 8.583,00 |
| 27.12.2024 | 27,00 | 27,00 | 26,46 | 26,57 | -1,74% | 8.644,00 |
| 26.12.2024 | 27,68 | 27,78 | 26,88 | 27,04 | -1,35% | 7.706,00 |
| 24.12.2024 | 26,75 | 27,41 | 26,75 | 27,41 | 1,37% | 2.675,00 |
| 23.12.2024 | 27,15 | 27,15 | 26,34 | 27,04 | -1,99% | 9.804,00 |
| 20.12.2024 | 27,55 | 27,77 | 27,55 | 27,59 | -1,43% | 19.239,00 |
| 19.12.2024 | 29,50 | 30,03 | 27,99 | 27,99 | -5,60% | 17.067,00 |
| 18.12.2024 | 30,31 | 30,72 | 29,63 | 29,65 | -1,95% | 26.850,00 |
| 17.12.2024 | 28,74 | 30,45 | 28,74 | 30,24 | 5,29% | 23.787,00 |
| 16.12.2024 | 28,71 | 29,55 | 28,65 | 28,72 | -0,93% | 16.468,00 |
| 13.12.2024 | 28,40 | 29,05 | 28,21 | 28,99 | 0,21% | 10.322,00 |
| 12.12.2024 | 28,76 | 28,98 | 28,60 | 28,93 | -0,14% | 4.646,00 |
| 11.12.2024 | 30,05 | 30,40 | 28,92 | 28,97 | -4,61% | 29.080,00 |
| 10.12.2024 | 29,28 | 31,67 | 29,28 | 30,37 | 3,30% | 30.229,00 |
| 09.12.2024 | 29,92 | 29,92 | 29,37 | 29,40 | -1,74% | 13.670,00 |
| 06.12.2024 | 29,04 | 30,16 | 29,00 | 29,92 | 2,47% | 14.249,00 |
| 05.12.2024 | 29,23 | 29,26 | 28,77 | 29,20 | -0,14% | 10.156,00 |
| 04.12.2024 | 29,84 | 29,84 | 28,81 | 29,24 | -1,28% | 12.620,00 |
| 03.12.2024 | 30,00 | 30,20 | 29,32 | 29,62 | -0,37% | 23.632,00 |
| 02.12.2024 | 28,28 | 30,00 | 28,28 | 29,73 | 3,52% | 24.349,00 |
| 29.11.2024 | 28,52 | 29,07 | 28,47 | 28,72 | 0,74% | 8.245,00 |
| 27.11.2024 | 28,54 | 28,64 | 28,27 | 28,51 | 0,28% | 8.628,00 |
| 26.11.2024 | 27,97 | 28,85 | 27,97 | 28,43 | 1,10% | 12.996,00 |
| 25.11.2024 | 28,80 | 29,19 | 28,11 | 28,12 | -1,47% | 15.969,00 |
| 22.11.2024 | 28,00 | 28,94 | 28,00 | 28,54 | 1,24% | 11.023,00 |
| 21.11.2024 | 28,11 | 28,71 | 28,11 | 28,19 | -0,07% | 13.212,00 |
| 20.11.2024 | 27,00 | 28,44 | 26,92 | 28,21 | 3,14% | 11.995,00 |
| 19.11.2024 | 26,75 | 27,78 | 26,75 | 27,35 | -0,55% | 14.884,00 |
| 18.11.2024 | 27,67 | 27,98 | 26,99 | 27,50 | 0,00% | 21.196,00 |
| 15.11.2024 | 28,50 | 28,50 | 27,50 | 27,50 | -2,69% | 9.575,00 |
| 14.11.2024 | 27,44 | 28,72 | 27,20 | 28,26 | 3,44% | 11.346,00 |
| 13.11.2024 | 26,55 | 27,43 | 26,55 | 27,32 | 2,25% | 9.622,00 |
| 12.11.2024 | 27,24 | 27,24 | 26,58 | 26,72 | -1,26% | 19.913,00 |
| 11.11.2024 | 29,25 | 29,28 | 27,06 | 27,06 | -7,68% | 29.493,00 |
| 08.11.2024 | 29,04 | 29,72 | 28,23 | 29,31 | 1,28% | 17.905,00 |
| 07.11.2024 | 30,61 | 31,42 | 28,86 | 28,94 | -5,61% | 29.149,00 |
| 06.11.2024 | 34,00 | 35,03 | 30,21 | 30,66 | -2,73% | 52.183,00 |
| 05.11.2024 | 30,53 | 31,52 | 30,53 | 31,52 | 3,38% | 15.277,00 |
| 04.11.2024 | 30,69 | 31,09 | 30,04 | 30,49 | -1,07% | 15.045,00 |
| 01.11.2024 | 31,10 | 31,77 | 30,42 | 30,82 | -1,03% | 8.754,00 |
| 31.10.2024 | 31,11 | 32,58 | 30,98 | 31,14 | -0,73% | 11.983,00 |
| 30.10.2024 | 31,80 | 31,81 | 31,21 | 31,37 | -0,85% | 16.346,00 |
| 29.10.2024 | 31,94 | 31,94 | 31,04 | 31,64 | -1,13% | 11.000,00 |
| 28.10.2024 | 31,50 | 32,00 | 31,24 | 32,00 | 2,73% | 13.828,00 |
| 25.10.2024 | 32,39 | 32,39 | 30,98 | 31,15 | -3,44% | 12.746,00 |
| 24.10.2024 | 32,75 | 32,75 | 32,20 | 32,26 | -0,28% | 14.789,00 |
| 23.10.2024 | 32,31 | 32,41 | 31,92 | 32,35 | -1,61% | 11.225,00 |
| 22.10.2024 | 32,57 | 33,35 | 32,39 | 32,88 | 0,12% | 28.598,00 |
| 21.10.2024 | 33,24 | 33,40 | 32,84 | 32,84 | -1,71% | 14.281,00 |
| 18.10.2024 | 34,36 | 34,36 | 33,41 | 33,41 | -2,76% | 10.247,00 |
| 17.10.2024 | 32,93 | 34,36 | 32,92 | 34,36 | 4,76% | 28.207,00 |
| 16.10.2024 | 32,35 | 32,80 | 31,96 | 32,80 | 2,79% | 21.945,00 |
| 15.10.2024 | 32,34 | 32,74 | 31,91 | 31,91 | -1,66% | 21.063,00 |
| 14.10.2024 | 32,65 | 32,65 | 31,96 | 32,45 | -0,89% | 14.026,00 |
| 11.10.2024 | 32,38 | 32,95 | 32,38 | 32,74 | 1,65% | 9.200,00 |
| 10.10.2024 | 31,61 | 32,37 | 31,49 | 32,21 | 0,53% | 22.370,00 |
| 09.10.2024 | 31,78 | 32,10 | 31,59 | 32,04 | 2,18% | 6.014,00 |
| 08.10.2024 | 30,45 | 31,55 | 30,45 | 31,36 | 2,20% | 13.637,00 |
| 07.10.2024 | 31,68 | 31,68 | 30,26 | 30,68 | -3,28% | 28.096,00 |