23,819$
1,06%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 23,31 | 23,50 | 21,50 | 21,52 | -7,68% | 60.500,00 |
| 14.08.2025 | 24,12 | 24,13 | 22,86 | 23,31 | -3,24% | 14.477,00 |
| 13.08.2025 | 23,90 | 24,28 | 23,90 | 24,09 | 1,18% | 6.799,00 |
| 12.08.2025 | 22,51 | 23,81 | 22,51 | 23,81 | 4,91% | 7.615,00 |
| 11.08.2025 | 22,21 | 22,85 | 22,21 | 22,70 | 0,69% | 5.508,00 |
| 08.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 1,08% | 1.648,00 |
| 07.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,04% | 2.126,00 |
| 06.08.2025 | 22,30 | 23,15 | 22,29 | 22,29 | -0,98% | 5.275,00 |
| 05.08.2025 | 22,43 | 22,51 | 22,30 | 22,51 | 0,81% | 6.280,00 |
| 04.08.2025 | 22,01 | 22,50 | 22,01 | 22,33 | 1,36% | 4.775,00 |
| 01.08.2025 | 22,69 | 22,69 | 22,03 | 22,03 | -4,51% | 8.057,00 |
| 31.07.2025 | 22,57 | 23,07 | 22,57 | 23,07 | 1,32% | 7.068,00 |
| 30.07.2025 | 23,50 | 23,50 | 22,27 | 22,77 | -3,15% | 7.863,00 |
| 29.07.2025 | 23,50 | 23,54 | 23,40 | 23,51 | 0,00% | 5.735,00 |
| 28.07.2025 | 23,30 | 23,70 | 23,30 | 23,51 | 1,12% | 5.969,00 |
| 25.07.2025 | 23,37 | 23,65 | 23,25 | 23,25 | 0,17% | 2.479,00 |
| 24.07.2025 | 23,67 | 23,80 | 23,21 | 23,21 | -1,90% | 3.426,00 |
| 23.07.2025 | 23,35 | 23,66 | 23,33 | 23,66 | 1,24% | 3.925,00 |
| 22.07.2025 | 22,73 | 23,41 | 22,73 | 23,37 | 3,54% | 8.913,00 |
| 21.07.2025 | 23,00 | 23,02 | 22,55 | 22,57 | -0,79% | 12.893,00 |
| 18.07.2025 | 23,23 | 23,35 | 22,75 | 22,75 | -1,56% | 18.414,00 |
| 17.07.2025 | 23,38 | 23,55 | 23,00 | 23,11 | -0,82% | 19.495,00 |
| 16.07.2025 | 23,26 | 23,72 | 23,05 | 23,30 | -0,60% | 11.628,00 |
| 15.07.2025 | 23,71 | 23,81 | 23,28 | 23,44 | -2,50% | 7.226,00 |
| 14.07.2025 | 24,05 | 24,38 | 23,55 | 24,04 | -0,83% | 9.576,00 |
| 11.07.2025 | 24,49 | 24,58 | 24,21 | 24,24 | -1,02% | 7.329,00 |
| 10.07.2025 | 24,28 | 24,51 | 24,04 | 24,49 | 0,37% | 6.242,00 |
| 09.07.2025 | 24,11 | 24,40 | 24,11 | 24,40 | 1,67% | 4.394,00 |
| 08.07.2025 | 23,65 | 24,70 | 23,65 | 24,00 | 1,69% | 10.231,00 |
| 07.07.2025 | 23,57 | 23,78 | 23,53 | 23,60 | -0,42% | 8.792,00 |
| 03.07.2025 | 23,48 | 23,70 | 23,42 | 23,70 | -0,38% | 6.469,00 |
| 02.07.2025 | 23,36 | 23,83 | 23,36 | 23,79 | 2,04% | 8.293,00 |
| 01.07.2025 | 22,03 | 23,50 | 21,78 | 23,32 | 1,55% | 10.774,00 |
| 30.06.2025 | 23,39 | 23,79 | 22,80 | 22,96 | -1,71% | 11.628,00 |
| 27.06.2025 | 23,11 | 23,51 | 23,05 | 23,36 | 1,57% | 98.300,00 |
| 26.06.2025 | 23,05 | 23,22 | 23,00 | 23,00 | 1,23% | 5.675,00 |
| 25.06.2025 | 23,39 | 23,39 | 22,72 | 22,72 | -1,86% | 3.777,00 |
| 24.06.2025 | 23,10 | 23,38 | 23,00 | 23,15 | 0,04% | 7.076,00 |
| 23.06.2025 | 23,11 | 23,33 | 23,00 | 23,14 | 0,13% | 8.373,00 |
| 20.06.2025 | 23,57 | 23,63 | 23,11 | 23,11 | -1,32% | 16.352,00 |
| 18.06.2025 | 22,98 | 23,42 | 22,98 | 23,42 | 1,65% | 4.695,00 |
| 17.06.2025 | 22,28 | 23,50 | 22,28 | 23,04 | -2,08% | 6.040,00 |
| 16.06.2025 | 23,58 | 23,77 | 23,53 | 23,53 | 0,73% | 5.084,00 |
| 13.06.2025 | 23,42 | 23,42 | 23,25 | 23,36 | -1,18% | 6.186,00 |
| 12.06.2025 | 23,55 | 23,76 | 23,40 | 23,64 | 0,17% | 5.944,00 |
| 11.06.2025 | 23,37 | 23,66 | 23,35 | 23,60 | 0,68% | 12.029,00 |
| 10.06.2025 | 23,13 | 23,47 | 23,12 | 23,44 | 2,67% | 5.978,00 |
| 09.06.2025 | 22,63 | 23,10 | 22,63 | 22,83 | -3,18% | 9.097,00 |
| 06.06.2025 | 22,56 | 23,63 | 22,49 | 23,58 | 7,04% | 6.291,00 |
| 05.06.2025 | 22,65 | 22,65 | 22,03 | 22,03 | -3,29% | 9.451,00 |
| 04.06.2025 | 22,62 | 22,82 | 22,62 | 22,78 | 0,00% | 5.256,00 |
| 03.06.2025 | 22,04 | 22,78 | 22,01 | 22,78 | 3,50% | 6.947,00 |
| 02.06.2025 | 22,12 | 22,46 | 21,90 | 22,01 | -1,61% | 10.655,00 |
| 30.05.2025 | 22,95 | 23,00 | 22,37 | 22,37 | -2,74% | 8.501,00 |
| 29.05.2025 | 22,96 | 23,11 | 22,96 | 23,00 | 1,77% | 8.177,00 |
| 28.05.2025 | 22,68 | 23,03 | 22,60 | 22,60 | -2,75% | 8.762,00 |
| 27.05.2025 | 23,23 | 23,70 | 22,64 | 23,24 | 2,65% | 16.126,00 |
| 23.05.2025 | 23,07 | 23,12 | 22,24 | 22,64 | -2,50% | 5.223,00 |
| 22.05.2025 | 23,17 | 23,83 | 23,17 | 23,22 | 0,30% | 10.530,00 |
| 21.05.2025 | 23,00 | 24,24 | 23,00 | 23,15 | -0,47% | 8.800,00 |
| 20.05.2025 | 23,50 | 23,50 | 23,25 | 23,26 | -2,23% | 4.782,00 |
| 19.05.2025 | 23,09 | 24,25 | 23,09 | 23,79 | 0,85% | 4.352,00 |
| 16.05.2025 | 24,00 | 24,15 | 22,99 | 23,59 | -1,71% | 11.704,00 |
| 15.05.2025 | 23,57 | 24,08 | 23,57 | 24,00 | 1,10% | 7.879,00 |
| 14.05.2025 | 23,95 | 23,95 | 23,54 | 23,74 | -0,25% | 8.538,00 |
| 13.05.2025 | 23,40 | 24,15 | 23,35 | 23,80 | 1,93% | 12.372,00 |
| 12.05.2025 | 23,23 | 24,25 | 23,07 | 23,35 | 3,05% | 13.879,00 |
| 09.05.2025 | 22,34 | 22,66 | 22,15 | 22,66 | 0,18% | 6.733,00 |
| 08.05.2025 | 23,39 | 23,39 | 22,50 | 22,62 | -3,54% | 5.163,00 |
| 07.05.2025 | 23,51 | 23,61 | 22,66 | 23,45 | 2,22% | 9.920,00 |
| 06.05.2025 | 21,37 | 23,49 | 21,37 | 22,94 | 10,82% | 15.119,00 |
| 05.05.2025 | 20,88 | 21,53 | 20,56 | 20,70 | 0,15% | 12.838,00 |
| 02.05.2025 | 21,01 | 21,02 | 20,46 | 20,67 | -2,64% | 5.256,00 |
| 01.05.2025 | 20,59 | 21,37 | 20,00 | 21,23 | 1,14% | 12.050,00 |
| 30.04.2025 | 19,59 | 21,00 | 19,58 | 20,99 | 7,01% | 10.889,00 |
| 29.04.2025 | 19,68 | 19,68 | 19,45 | 19,62 | 2,59% | 5.268,00 |
| 28.04.2025 | 19,81 | 19,81 | 19,06 | 19,12 | -2,50% | 16.881,00 |
| 25.04.2025 | 19,90 | 19,98 | 19,61 | 19,61 | -0,81% | 15.961,00 |
| 24.04.2025 | 19,52 | 19,85 | 19,51 | 19,77 | 2,44% | 11.400,00 |
| 23.04.2025 | 20,09 | 20,09 | 19,15 | 19,30 | -2,03% | 21.514,00 |
| 22.04.2025 | 20,18 | 20,18 | 19,56 | 19,70 | 0,41% | 12.986,00 |
| 21.04.2025 | 19,75 | 20,15 | 19,61 | 19,62 | -0,05% | 12.282,00 |
| 17.04.2025 | 19,50 | 19,88 | 19,12 | 19,63 | 0,62% | 42.736,00 |
| 16.04.2025 | 21,62 | 21,62 | 19,51 | 19,51 | -8,66% | 23.826,00 |
| 15.04.2025 | 22,03 | 22,06 | 21,21 | 21,36 | -3,30% | 12.303,00 |
| 14.04.2025 | 22,56 | 22,67 | 22,03 | 22,09 | -2,47% | 11.703,00 |
| 11.04.2025 | 23,29 | 23,29 | 22,35 | 22,65 | 0,67% | 10.709,00 |
| 10.04.2025 | 22,50 | 24,00 | 22,34 | 22,50 | -1,14% | 11.578,00 |
| 09.04.2025 | 21,01 | 24,15 | 21,01 | 22,76 | -0,52% | 36.257,00 |
| 08.04.2025 | 23,65 | 23,65 | 22,80 | 22,88 | -2,68% | 8.043,00 |