25,762$
-0,23%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 26,05 | 26,40 | 25,56 | 25,89 | 0,27% | 12.385,00 |
| 12.08.2026 | 24,74 | 27,00 | 24,74 | 25,82 | 5,73% | 15.038,00 |
| 11.08.2026 | 24,81 | 25,23 | 24,24 | 24,42 | -1,37% | 20.849,00 |
| 10.08.2026 | 24,99 | 25,45 | 24,72 | 24,76 | -0,56% | 24.265,00 |
| 07.08.2026 | 24,75 | 25,14 | 24,58 | 24,90 | 0,55% | 3.730,00 |
| 06.08.2026 | 24,76 | 25,16 | 24,51 | 24,77 | 1,45% | 15.400,00 |
| 05.08.2026 | 24,50 | 24,60 | 24,39 | 24,41 | -1,05% | 12.503,00 |
| 04.08.2026 | 24,34 | 25,10 | 24,32 | 24,67 | 1,15% | 26.484,00 |
| 03.08.2026 | 23,84 | 24,84 | 23,84 | 24,39 | 2,82% | 9.842,00 |
| 31.07.2026 | 23,91 | 23,98 | 23,55 | 23,72 | -1,50% | 4.600,00 |
| 30.07.2026 | 24,07 | 24,18 | 23,88 | 24,08 | 0,42% | 3.411,00 |
| 29.07.2026 | 24,10 | 24,14 | 23,62 | 23,98 | -1,70% | 9.538,00 |
| 28.07.2026 | 23,89 | 24,44 | 23,56 | 24,40 | 0,14% | 8.207,00 |
| 27.07.2026 | 24,22 | 24,84 | 24,15 | 24,36 | 0,58% | 6.509,00 |
| 24.07.2026 | 24,46 | 24,98 | 24,18 | 24,22 | -0,66% | 20.438,00 |
| 23.07.2026 | 23,99 | 25,04 | 23,14 | 24,38 | 1,58% | 39.081,00 |
| 22.07.2026 | 24,80 | 25,08 | 23,55 | 24,00 | -3,07% | 14.844,00 |
| 21.07.2026 | 25,48 | 25,48 | 24,69 | 24,76 | -4,29% | 12.646,00 |
| 20.07.2026 | 25,22 | 25,87 | 25,22 | 25,87 | 1,33% | 10.290,00 |
| 17.07.2026 | 26,19 | 26,40 | 25,53 | 25,53 | -4,02% | 7.244,00 |
| 16.07.2026 | 26,00 | 27,19 | 25,93 | 26,60 | 1,99% | 16.408,00 |
| 15.07.2026 | 25,67 | 26,31 | 25,62 | 26,08 | 2,88% | 11.367,00 |
| 14.07.2026 | 26,15 | 26,22 | 25,35 | 25,35 | -2,24% | 12.317,00 |
| 13.07.2026 | 25,59 | 26,36 | 25,59 | 25,93 | 2,41% | 22.510,00 |
| 10.07.2026 | 25,61 | 26,15 | 25,18 | 25,32 | -1,52% | 22.467,00 |
| 09.07.2026 | 25,41 | 26,09 | 25,14 | 25,71 | 1,54% | 9.671,00 |
| 08.07.2026 | 25,82 | 25,85 | 24,84 | 25,32 | -1,94% | 18.330,00 |
| 07.07.2026 | 27,20 | 27,29 | 25,82 | 25,82 | -6,82% | 27.520,00 |
| 06.07.2026 | 28,80 | 29,62 | 27,71 | 27,71 | -4,81% | 30.384,00 |
| 02.07.2026 | 29,26 | 29,74 | 28,16 | 29,11 | -1,62% | 38.137,00 |
| 01.07.2026 | 28,01 | 29,91 | 28,01 | 29,59 | 6,25% | 67.534,00 |
| 30.06.2026 | 25,85 | 28,00 | 25,12 | 27,85 | 7,61% | 48.948,00 |
| 29.06.2026 | 24,50 | 25,97 | 24,49 | 25,88 | 6,33% | 42.184,00 |
| 26.06.2026 | 23,75 | 24,49 | 23,27 | 24,34 | 1,59% | 635.664,00 |
| 25.06.2026 | 23,76 | 24,13 | 23,11 | 23,96 | 0,38% | 53.435,00 |
| 24.06.2026 | 22,97 | 23,99 | 22,61 | 23,87 | 3,58% | 63.898,00 |
| 23.06.2026 | 23,35 | 23,45 | 22,80 | 23,05 | -0,84% | 21.328,00 |
| 22.06.2026 | 23,70 | 23,90 | 23,13 | 23,24 | -1,86% | 26.947,00 |
| 18.06.2026 | 22,46 | 23,68 | 21,64 | 23,68 | 8,82% | 48.039,00 |
| 17.06.2026 | 21,82 | 21,98 | 21,62 | 21,76 | -0,83% | 23.364,00 |
| 16.06.2026 | 21,37 | 21,95 | 21,00 | 21,94 | 2,80% | 55.428,00 |
| 15.06.2026 | 22,01 | 22,01 | 21,22 | 21,35 | -1,86% | 33.424,00 |
| 12.06.2026 | 20,99 | 21,95 | 20,88 | 21,75 | 4,17% | 29.380,00 |
| 11.06.2026 | 21,89 | 22,05 | 20,83 | 20,88 | -3,51% | 29.386,00 |
| 10.06.2026 | 22,30 | 22,32 | 21,64 | 21,64 | -2,13% | 26.721,00 |
| 09.06.2026 | 22,13 | 22,38 | 21,77 | 22,11 | 0,41% | 16.142,00 |
| 08.06.2026 | 21,90 | 22,17 | 21,67 | 22,02 | 2,42% | 19.400,00 |
| 05.06.2026 | 21,51 | 21,89 | 21,50 | 21,50 | -0,60% | 14.487,00 |
| 04.06.2026 | 21,25 | 21,69 | 21,03 | 21,63 | 1,17% | 21.867,00 |
| 03.06.2026 | 21,51 | 21,51 | 21,03 | 21,38 | -1,34% | 33.252,00 |
| 02.06.2026 | 21,50 | 21,71 | 21,30 | 21,67 | 0,70% | 18.788,00 |
| 01.06.2026 | 21,62 | 22,00 | 21,31 | 21,52 | -0,05% | 19.829,00 |
| 29.05.2026 | 21,50 | 21,75 | 21,16 | 21,53 | -0,37% | 35.004,00 |
| 28.05.2026 | 21,26 | 21,65 | 21,19 | 21,61 | 1,27% | 12.953,00 |
| 27.05.2026 | 21,02 | 21,47 | 20,91 | 21,34 | 1,14% | 24.654,00 |
| 26.05.2026 | 21,04 | 21,18 | 20,88 | 21,10 | 0,29% | 27.479,00 |
| 22.05.2026 | 21,25 | 21,25 | 20,95 | 21,04 | 1,23% | 9.142,00 |
| 21.05.2026 | 20,66 | 21,17 | 20,66 | 20,79 | -0,07% | 15.519,00 |
| 20.05.2026 | 20,51 | 20,80 | 20,37 | 20,80 | 1,07% | 7.134,00 |
| 19.05.2026 | 20,06 | 20,61 | 19,95 | 20,58 | 1,33% | 18.735,00 |
| 18.05.2026 | 19,96 | 20,56 | 19,96 | 20,31 | 1,80% | 29.075,00 |
| 15.05.2026 | 20,06 | 20,43 | 19,80 | 19,95 | -1,68% | 17.445,00 |
| 14.05.2026 | 20,91 | 21,27 | 20,06 | 20,29 | -2,55% | 22.791,00 |
| 13.05.2026 | 22,10 | 22,10 | 20,82 | 20,82 | -6,72% | 27.667,00 |
| 12.05.2026 | 21,61 | 22,42 | 21,38 | 22,32 | 1,59% | 8.432,00 |
| 11.05.2026 | 22,17 | 22,42 | 21,81 | 21,97 | -0,95% | 7.226,00 |
| 08.05.2026 | 22,57 | 22,75 | 22,03 | 22,18 | -1,73% | 5.595,00 |
| 07.05.2026 | 22,60 | 22,88 | 22,52 | 22,57 | 0,29% | 12.497,00 |
| 06.05.2026 | 22,06 | 22,58 | 22,06 | 22,51 | 1,88% | 11.783,00 |
| 05.05.2026 | 21,96 | 22,24 | 21,71 | 22,09 | 0,41% | 11.643,00 |
| 04.05.2026 | 22,74 | 22,74 | 21,54 | 22,00 | -0,32% | 18.137,00 |
| 01.05.2026 | 21,71 | 22,07 | 21,55 | 22,07 | 0,96% | 17.224,00 |
| 30.04.2026 | 22,04 | 22,35 | 21,86 | 21,86 | -1,75% | 18.875,00 |
| 29.04.2026 | 22,09 | 22,29 | 21,96 | 22,25 | 0,91% | 21.535,00 |
| 28.04.2026 | 22,00 | 22,53 | 22,00 | 22,05 | -0,50% | 10.123,00 |
| 27.04.2026 | 22,06 | 22,59 | 21,94 | 22,16 | 0,61% | 19.130,00 |
| 24.04.2026 | 22,00 | 22,16 | 21,86 | 22,03 | 0,41% | 21.264,00 |
| 23.04.2026 | 22,06 | 22,45 | 21,88 | 21,94 | 0,32% | 6.860,00 |
| 22.04.2026 | 21,97 | 22,62 | 21,77 | 21,87 | 0,11% | 13.406,00 |
| 21.04.2026 | 22,01 | 22,09 | 21,67 | 21,84 | -0,73% | 7.449,00 |
| 20.04.2026 | 22,50 | 22,50 | 22,00 | 22,00 | -1,92% | 11.585,00 |
| 17.04.2026 | 22,27 | 22,73 | 21,88 | 22,43 | 1,77% | 8.983,00 |
| 16.04.2026 | 22,16 | 22,33 | 21,61 | 22,04 | -1,52% | 17.836,00 |
| 15.04.2026 | 21,80 | 22,69 | 21,72 | 22,38 | 2,57% | 22.256,00 |
| 14.04.2026 | 22,28 | 22,44 | 21,73 | 21,82 | -2,15% | 9.021,00 |
| 13.04.2026 | 21,70 | 22,44 | 21,28 | 22,30 | 2,62% | 14.722,00 |
| 10.04.2026 | 21,50 | 21,81 | 21,50 | 21,73 | 0,14% | 11.548,00 |
| 09.04.2026 | 21,54 | 21,71 | 21,13 | 21,70 | 1,83% | 8.702,00 |
| 08.04.2026 | 21,22 | 21,34 | 20,70 | 21,31 | 2,45% | 12.942,00 |
| 07.04.2026 | 20,86 | 21,00 | 20,67 | 20,80 | -0,29% | 10.274,00 |
| 06.04.2026 | 20,84 | 20,95 | 20,75 | 20,86 | 0,92% | 8.165,00 |
| 02.04.2026 | 20,40 | 20,82 | 20,19 | 20,67 | 1,32% | 15.231,00 |
| 01.04.2026 | 20,36 | 20,64 | 20,25 | 20,40 | 1,64% | 14.158,00 |
| 31.03.2026 | 20,38 | 20,38 | 19,76 | 20,07 | 0,96% | 14.253,00 |
| 30.03.2026 | 20,07 | 20,07 | 19,75 | 19,88 | 0,61% | 8.089,00 |
| 27.03.2026 | 19,84 | 20,00 | 19,35 | 19,76 | -0,40% | 10.155,00 |
| 26.03.2026 | 19,83 | 20,10 | 19,20 | 19,84 | 0,10% | 24.639,00 |
| 25.03.2026 | 20,32 | 20,54 | 19,80 | 19,82 | -3,97% | 13.833,00 |
| 24.03.2026 | 21,21 | 21,45 | 20,32 | 20,64 | -2,46% | 22.139,00 |
| 23.03.2026 | 20,50 | 21,20 | 20,25 | 21,16 | 4,08% | 18.584,00 |