18,273$
-0,15%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,11 | 19,06 | 18,11 | 18,30 | 0,38% | 30.455,00 |
| 07.01.2026 | 18,52 | 18,55 | 18,16 | 18,23 | -2,36% | 19.519,00 |
| 06.01.2026 | 19,13 | 19,13 | 18,61 | 18,67 | -2,40% | 19.146,00 |
| 05.01.2026 | 19,71 | 19,75 | 19,13 | 19,13 | -2,55% | 8.959,00 |
| 02.01.2026 | 21,00 | 21,00 | 19,33 | 19,63 | -0,30% | 12.394,00 |
| 31.12.2025 | 19,09 | 19,69 | 18,98 | 19,69 | 2,87% | 14.705,00 |
| 30.12.2025 | 19,81 | 19,81 | 19,11 | 19,14 | -3,82% | 9.086,00 |
| 29.12.2025 | 20,49 | 20,65 | 19,84 | 19,90 | -2,74% | 11.842,00 |
| 26.12.2025 | 19,26 | 20,70 | 19,25 | 20,46 | 6,73% | 17.300,00 |
| 24.12.2025 | 19,13 | 19,49 | 19,10 | 19,17 | 1,11% | 66.462,00 |
| 23.12.2025 | 19,58 | 19,68 | 18,96 | 18,96 | -3,27% | 19.326,00 |
| 22.12.2025 | 20,00 | 20,22 | 19,60 | 19,60 | -2,87% | 10.714,00 |
| 19.12.2025 | 19,76 | 20,23 | 19,76 | 20,18 | 2,07% | 27.511,00 |
| 18.12.2025 | 19,90 | 20,06 | 19,77 | 19,77 | 0,61% | 11.218,00 |
| 17.12.2025 | 19,66 | 19,99 | 19,28 | 19,65 | 0,46% | 9.471,00 |
| 16.12.2025 | 19,70 | 19,79 | 19,40 | 19,56 | 0,05% | 31.517,00 |
| 15.12.2025 | 20,43 | 20,43 | 19,54 | 19,55 | -2,98% | 11.896,00 |
| 12.12.2025 | 20,51 | 20,51 | 19,73 | 20,15 | -1,90% | 15.281,00 |
| 11.12.2025 | 20,21 | 20,86 | 20,21 | 20,54 | 2,96% | 8.860,00 |
| 10.12.2025 | 19,83 | 20,24 | 19,77 | 19,95 | 1,06% | 13.865,00 |
| 09.12.2025 | 19,80 | 19,95 | 19,55 | 19,74 | -0,60% | 5.397,00 |
| 08.12.2025 | 18,91 | 20,30 | 18,91 | 19,86 | 5,02% | 28.516,00 |
| 05.12.2025 | 19,26 | 19,35 | 18,91 | 18,91 | -1,82% | 5.334,00 |
| 04.12.2025 | 19,83 | 19,83 | 19,26 | 19,26 | -2,43% | 5.287,00 |
| 03.12.2025 | 18,82 | 19,74 | 18,82 | 19,74 | 4,67% | 17.331,00 |
| 02.12.2025 | 19,04 | 19,38 | 18,86 | 18,86 | -0,05% | 6.382,00 |
| 01.12.2025 | 19,17 | 19,59 | 18,75 | 18,87 | -3,23% | 6.718,00 |
| 28.11.2025 | 19,48 | 19,51 | 19,26 | 19,50 | -0,96% | 4.194,00 |
| 26.11.2025 | 19,57 | 20,11 | 19,57 | 19,69 | -0,40% | 9.890,00 |
| 25.11.2025 | 19,10 | 20,01 | 19,10 | 19,77 | 0,56% | 7.257,00 |
| 24.11.2025 | 19,67 | 19,74 | 19,58 | 19,66 | -2,38% | 4.718,00 |
| 21.11.2025 | 19,28 | 20,29 | 19,28 | 20,14 | 4,46% | 12.476,00 |
| 20.11.2025 | 19,11 | 19,44 | 19,10 | 19,28 | 2,55% | 8.991,00 |
| 19.11.2025 | 18,94 | 19,03 | 18,49 | 18,80 | 0,37% | 17.806,00 |
| 18.11.2025 | 19,17 | 19,25 | 18,58 | 18,73 | -2,30% | 9.570,00 |
| 17.11.2025 | 19,50 | 19,61 | 19,17 | 19,17 | -1,64% | 15.237,00 |
| 14.11.2025 | 19,60 | 19,60 | 19,40 | 19,49 | -1,47% | 7.091,00 |
| 13.11.2025 | 19,46 | 19,87 | 19,46 | 19,78 | 0,30% | 7.360,00 |
| 12.11.2025 | 19,15 | 19,73 | 19,15 | 19,72 | 3,41% | 13.269,00 |
| 11.11.2025 | 19,59 | 20,00 | 19,06 | 19,07 | -4,15% | 17.298,00 |
| 10.11.2025 | 19,79 | 19,91 | 19,74 | 19,89 | 1,25% | 3.924,00 |
| 07.11.2025 | 19,65 | 19,83 | 19,65 | 19,65 | -1,60% | 14.554,00 |
| 06.11.2025 | 20,21 | 20,40 | 19,97 | 19,97 | -3,43% | 8.533,00 |
| 05.11.2025 | 21,01 | 21,01 | 20,49 | 20,68 | -1,94% | 8.316,00 |
| 04.11.2025 | 21,02 | 21,58 | 21,02 | 21,09 | -0,85% | 9.703,00 |
| 03.11.2025 | 21,25 | 21,77 | 21,21 | 21,27 | -0,37% | 3.963,00 |
| 31.10.2025 | 21,16 | 21,50 | 21,05 | 21,35 | -0,05% | 6.504,00 |
| 30.10.2025 | 21,33 | 21,62 | 21,10 | 21,36 | 0,42% | 34.028,00 |
| 29.10.2025 | 21,24 | 21,56 | 21,21 | 21,27 | 0,33% | 8.091,00 |
| 28.10.2025 | 21,20 | 21,33 | 21,20 | 21,20 | -0,80% | 5.743,00 |
| 27.10.2025 | 21,30 | 21,81 | 21,30 | 21,37 | 0,90% | 7.572,00 |
| 24.10.2025 | 21,36 | 22,23 | 21,08 | 21,18 | -0,82% | 7.086,00 |
| 23.10.2025 | 21,35 | 21,74 | 21,35 | 21,35 | -0,26% | 4.374,00 |
| 22.10.2025 | 21,25 | 21,64 | 21,25 | 21,41 | -2,15% | 9.795,00 |
| 21.10.2025 | 21,41 | 22,25 | 21,41 | 21,88 | 2,15% | 8.956,00 |
| 20.10.2025 | 21,36 | 22,17 | 21,35 | 21,42 | -0,47% | 10.265,00 |
| 17.10.2025 | 21,60 | 21,76 | 21,52 | 21,52 | 0,29% | - |
| 16.10.2025 | 21,84 | 21,84 | 21,46 | 21,46 | -1,78% | 6.017,00 |
| 15.10.2025 | 21,81 | 22,17 | 21,81 | 21,85 | -0,73% | 4.522,00 |
| 14.10.2025 | 21,75 | 22,58 | 21,75 | 22,01 | 1,71% | 7.572,00 |
| 13.10.2025 | 21,58 | 22,78 | 21,58 | 21,64 | 1,79% | 13.208,00 |
| 10.10.2025 | 22,00 | 22,15 | 21,26 | 21,26 | -4,96% | 14.982,00 |
| 09.10.2025 | 22,38 | 22,51 | 22,00 | 22,37 | 0,77% | 11.482,00 |
| 08.10.2025 | 22,10 | 22,66 | 22,07 | 22,20 | -0,05% | 10.401,00 |
| 07.10.2025 | 23,03 | 23,03 | 22,21 | 22,21 | -0,36% | 9.752,00 |
| 06.10.2025 | 23,06 | 23,06 | 22,21 | 22,29 | -2,37% | 8.252,00 |
| 03.10.2025 | 22,74 | 23,24 | 22,55 | 22,83 | 1,24% | 5.633,00 |
| 02.10.2025 | 23,25 | 23,37 | 22,55 | 22,55 | -2,47% | 6.908,00 |
| 01.10.2025 | 23,50 | 23,79 | 23,12 | 23,12 | -1,45% | 9.349,00 |
| 30.09.2025 | 23,97 | 25,50 | 23,46 | 23,46 | -2,45% | 5.039,00 |
| 29.09.2025 | 24,12 | 24,24 | 24,00 | 24,05 | -2,16% | 23.728,00 |
| 26.09.2025 | 24,09 | 24,71 | 24,09 | 24,58 | 0,86% | 7.569,00 |
| 25.09.2025 | 24,57 | 24,80 | 24,37 | 24,37 | -1,73% | 5.373,00 |
| 24.09.2025 | 25,41 | 25,47 | 24,80 | 24,80 | 0,69% | 3.904,00 |
| 23.09.2025 | 26,02 | 26,07 | 24,57 | 24,63 | -2,11% | 11.554,00 |
| 22.09.2025 | 25,56 | 26,13 | 25,10 | 25,16 | -1,18% | 11.383,00 |
| 19.09.2025 | 26,54 | 26,54 | 25,31 | 25,46 | -4,89% | 28.359,00 |
| 18.09.2025 | 25,28 | 26,77 | 25,00 | 26,77 | 5,89% | 10.483,00 |
| 17.09.2025 | 25,55 | 25,72 | 25,28 | 25,28 | -0,39% | 10.978,00 |
| 16.09.2025 | 24,97 | 25,55 | 24,89 | 25,38 | 1,60% | 6.164,00 |
| 15.09.2025 | 25,43 | 25,45 | 24,98 | 24,98 | -1,61% | 25.978,00 |
| 12.09.2025 | 25,25 | 25,46 | 25,10 | 25,39 | 0,55% | 4.464,00 |
| 11.09.2025 | 24,65 | 25,25 | 24,50 | 25,25 | 4,60% | 13.105,00 |
| 10.09.2025 | 24,64 | 24,64 | 24,09 | 24,14 | -0,45% | 4.486,00 |
| 09.09.2025 | 23,82 | 24,56 | 23,50 | 24,25 | 0,75% | 33.678,00 |
| 08.09.2025 | 23,77 | 24,50 | 23,70 | 24,07 | 0,46% | 4.652,00 |
| 05.09.2025 | 23,80 | 24,20 | 23,54 | 23,96 | -0,54% | 5.433,00 |
| 04.09.2025 | 23,90 | 24,16 | 23,64 | 24,09 | 4,24% | 6.885,00 |
| 03.09.2025 | 24,02 | 24,02 | 23,11 | 23,11 | -3,79% | 10.901,00 |
| 02.09.2025 | 23,48 | 24,50 | 23,48 | 24,02 | 1,09% | 8.566,00 |
| 29.08.2025 | 23,70 | 24,15 | 23,69 | 23,76 | 0,81% | 10.618,00 |
| 28.08.2025 | 24,50 | 24,50 | 23,51 | 23,57 | -2,00% | 5.465,00 |
| 27.08.2025 | 23,90 | 24,38 | 23,89 | 24,05 | 1,73% | 6.697,00 |
| 26.08.2025 | 23,68 | 24,26 | 23,54 | 23,64 | 0,13% | 7.632,00 |
| 25.08.2025 | 24,50 | 24,50 | 23,61 | 23,61 | -2,80% | 9.206,00 |
| 22.08.2025 | 22,56 | 24,43 | 22,56 | 24,29 | 9,07% | 21.368,00 |
| 21.08.2025 | 23,35 | 23,37 | 22,27 | 22,27 | -4,63% | 7.375,00 |
| 20.08.2025 | 22,80 | 23,58 | 22,51 | 23,35 | 5,47% | 11.949,00 |
| 19.08.2025 | 23,00 | 23,00 | 22,14 | 22,14 | -1,99% | 12.570,00 |
| 18.08.2025 | 21,85 | 23,39 | 21,85 | 22,59 | 4,97% | 18.791,00 |