19,100€
0,79%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,29% | - |
| 20.10.2026 | 18,75 | 19,45 | 18,50 | 19,35 | 2,11% | 700,00 |
| 19.10.2026 | 19,00 | 19,50 | 18,70 | 18,95 | -0,52% | - |
| 16.10.2026 | 18,85 | 19,20 | 18,60 | 19,05 | 0,00% | - |
| 15.10.2026 | 18,85 | 19,15 | 18,75 | 19,05 | 1,06% | - |
| 14.10.2026 | 18,70 | 18,95 | 18,50 | 18,85 | -1,05% | 5.250,00 |
| 13.10.2026 | 18,80 | 19,10 | 18,70 | 19,05 | -0,52% | - |
| 12.10.2026 | 18,70 | 19,25 | 18,60 | 19,15 | 1,06% | - |
| 09.10.2026 | 18,80 | 19,10 | 18,55 | 18,95 | -1,04% | - |
| 08.10.2026 | 18,60 | 19,15 | 18,30 | 19,15 | 2,68% | - |
| 07.10.2026 | 18,90 | 19,20 | 18,50 | 18,65 | -2,10% | - |
| 06.10.2026 | 19,05 | 19,10 | 18,65 | 19,05 | 0,00% | - |
| 05.10.2026 | 19,20 | 19,45 | 18,75 | 19,05 | -1,55% | - |
| 02.10.2026 | 18,90 | 19,35 | 18,60 | 19,35 | 2,11% | - |
| 01.10.2026 | 18,60 | 19,05 | 18,10 | 18,95 | 1,61% | - |
| 30.09.2026 | 18,55 | 18,75 | 18,30 | 18,65 | -0,53% | - |
| 29.09.2026 | 18,50 | 18,90 | 18,35 | 18,75 | 0,00% | - |
| 28.09.2026 | 18,75 | 18,85 | 18,60 | 18,75 | -1,06% | - |
| 25.09.2026 | 18,70 | 19,00 | 18,60 | 18,95 | 0,53% | - |
| 24.09.2026 | 18,60 | 18,95 | 18,35 | 18,85 | 0,53% | - |
| 23.09.2026 | 18,75 | 19,00 | 18,50 | 18,75 | 0,00% | - |
| 22.09.2026 | 18,75 | 19,00 | 18,55 | 18,75 | 0,00% | - |
| 21.09.2026 | 18,90 | 19,20 | 18,70 | 18,75 | -0,53% | - |
| 18.09.2026 | 18,75 | 19,10 | 18,55 | 18,85 | 1,07% | - |
| 17.09.2026 | 18,95 | 19,30 | 18,55 | 18,65 | -1,06% | 1.050,00 |
| 16.09.2026 | 18,90 | 19,35 | 18,45 | 18,85 | -0,26% | - |
| 15.09.2026 | 18,90 | 19,15 | 18,70 | 18,90 | -0,26% | - |
| 14.09.2026 | 18,65 | 19,05 | 18,40 | 18,95 | 1,61% | - |
| 11.09.2026 | 18,70 | 19,05 | 18,45 | 18,65 | 0,00% | - |
| 10.09.2026 | 18,70 | 19,10 | 18,40 | 18,65 | 0,54% | 5.250,00 |
| 09.09.2026 | 18,70 | 18,90 | 18,30 | 18,55 | -0,54% | - |
| 08.09.2026 | 18,90 | 19,30 | 18,45 | 18,65 | -2,61% | 2.090,00 |
| 07.09.2026 | 19,20 | 19,25 | 19,15 | 19,15 | -0,52% | - |
| 04.09.2026 | 18,95 | 19,25 | 18,70 | 19,25 | 1,58% | - |
| 03.09.2026 | 18,95 | 19,30 | 18,70 | 18,95 | 0,00% | - |
| 02.09.2026 | 18,55 | 19,20 | 18,45 | 18,95 | 1,61% | - |
| 01.09.2026 | 18,90 | 19,20 | 18,50 | 18,65 | -1,58% | - |
| 31.08.2026 | 19,15 | 19,60 | 18,75 | 18,95 | -1,56% | - |
| 28.08.2026 | 19,15 | 19,60 | 18,95 | 19,25 | 0,00% | 5.950,00 |
| 27.08.2026 | 19,25 | 19,60 | 18,90 | 19,25 | 0,00% | - |
| 26.08.2026 | 19,15 | 19,45 | 18,85 | 19,25 | 0,52% | - |
| 25.08.2026 | 19,50 | 19,80 | 19,10 | 19,15 | -1,54% | - |
| 24.08.2026 | 19,45 | 19,80 | 19,10 | 19,45 | 0,00% | - |
| 21.08.2026 | 19,50 | 19,80 | 19,10 | 19,45 | 0,00% | 5.250,00 |
| 20.08.2026 | 19,55 | 19,75 | 19,45 | 19,45 | -1,52% | - |
| 19.08.2026 | 20,20 | 20,80 | 19,65 | 19,75 | 14,16% | 2.600,00 |
| 05.05.2026 | 17,15 | 17,45 | 16,80 | 17,30 | 1,47% | - |
| 04.05.2026 | 17,30 | 17,55 | 16,85 | 17,05 | -0,87% | 54,00 |
| 30.04.2026 | 17,00 | 17,40 | 16,90 | 17,20 | 1,18% | 1.050,00 |
| 29.04.2026 | 17,30 | 17,40 | 16,90 | 17,00 | -1,16% | - |
| 28.04.2026 | 17,05 | 17,40 | 16,95 | 17,20 | 1,18% | - |
| 27.04.2026 | 16,90 | 17,20 | 16,55 | 17,00 | 0,00% | - |
| 24.04.2026 | 17,65 | 17,75 | 16,55 | 17,00 | 0,89% | 5.950,00 |
| 23.04.2026 | 17,10 | 17,60 | 16,85 | 16,85 | -2,32% | - |
| 22.04.2026 | 17,45 | 17,75 | 17,25 | 17,25 | -0,29% | - |
| 21.04.2026 | 17,85 | 17,90 | 17,30 | 17,30 | -2,81% | - |
| 20.04.2026 | 17,80 | 17,95 | 17,50 | 17,80 | -0,56% | 126,00 |
| 17.04.2026 | 17,65 | 18,20 | 17,50 | 17,90 | 1,70% | - |
| 16.04.2026 | 17,50 | 17,85 | 17,50 | 17,60 | 0,00% | - |
| 15.04.2026 | 17,55 | 17,80 | 17,30 | 17,60 | 0,00% | - |
| 14.04.2026 | 17,65 | 17,80 | 17,40 | 17,60 | 0,00% | - |
| 13.04.2026 | 17,65 | 17,95 | 17,40 | 17,60 | -1,12% | - |
| 10.04.2026 | 17,90 | 18,00 | 17,65 | 17,80 | -1,11% | - |
| 09.04.2026 | 17,50 | 18,00 | 17,30 | 18,00 | 1,69% | - |
| 08.04.2026 | 17,70 | 17,90 | 17,40 | 17,70 | 2,91% | - |
| 07.04.2026 | 17,25 | 17,50 | 17,00 | 17,20 | -0,29% | 56,00 |
| 02.04.2026 | 16,80 | 17,25 | 16,75 | 17,25 | 1,47% | - |
| 01.04.2026 | 17,00 | 17,20 | 16,70 | 17,00 | 1,19% | - |
| 31.03.2026 | 16,95 | 17,15 | 16,60 | 16,80 | 0,60% | - |
| 30.03.2026 | 16,65 | 16,90 | 16,45 | 16,70 | 2,14% | 5.250,00 |
| 27.03.2026 | 16,95 | 16,95 | 16,35 | 16,35 | -2,10% | - |
| 26.03.2026 | 16,75 | 16,95 | 16,60 | 16,70 | 0,00% | - |
| 25.03.2026 | 16,55 | 17,15 | 16,45 | 16,70 | 1,21% | 9.450,00 |
| 24.03.2026 | 16,35 | 16,60 | 16,15 | 16,50 | 0,61% | - |
| 23.03.2026 | 15,95 | 17,40 | 15,95 | 16,40 | 0,92% | 6.900,00 |
| 20.03.2026 | 16,35 | 16,45 | 16,00 | 16,25 | 0,93% | - |
| 19.03.2026 | 16,15 | 16,30 | 15,70 | 16,10 | 0,00% | 7.000,00 |
| 18.03.2026 | 16,35 | 16,60 | 16,05 | 16,10 | -0,62% | 6.300,00 |
| 17.03.2026 | 16,35 | 16,90 | 16,15 | 16,20 | -0,61% | - |
| 16.03.2026 | 16,55 | 17,15 | 16,30 | 16,30 | -1,21% | 7.000,00 |
| 13.03.2026 | 16,45 | 16,65 | 16,35 | 16,50 | 0,61% | 10.150,00 |
| 12.03.2026 | 16,25 | 16,55 | 16,05 | 16,40 | 0,00% | 8.283,00 |
| 11.03.2026 | 16,50 | 16,70 | 16,15 | 16,40 | -1,20% | 8.050,00 |
| 10.03.2026 | 16,35 | 16,80 | 16,10 | 16,60 | 1,84% | 7.350,00 |
| 09.03.2026 | 16,35 | 16,45 | 15,80 | 16,30 | -0,31% | - |
| 06.03.2026 | 16,65 | 16,75 | 15,95 | 16,35 | -2,10% | 1.440,00 |
| 05.03.2026 | 16,80 | 16,90 | 16,50 | 16,70 | -0,60% | - |
| 04.03.2026 | 16,80 | 17,30 | 16,70 | 16,80 | 0,00% | 7.000,00 |
| 03.03.2026 | 16,80 | 16,95 | 16,45 | 16,80 | -0,59% | - |
| 02.03.2026 | 16,70 | 16,90 | 16,20 | 16,90 | 2,11% | 1.627,00 |
| 27.02.2026 | 17,55 | 17,70 | 16,25 | 16,55 | -5,70% | 594,00 |
| 26.02.2026 | 17,60 | 17,95 | 17,40 | 17,55 | -0,57% | - |
| 25.02.2026 | 17,35 | 17,75 | 17,20 | 17,65 | 1,73% | 4.630,00 |
| 24.02.2026 | 17,40 | 17,70 | 17,20 | 17,35 | -0,29% | 435,00 |
| 23.02.2026 | 18,15 | 18,40 | 17,20 | 17,40 | -4,40% | - |
| 20.02.2026 | 18,00 | 18,20 | 17,70 | 18,20 | 1,68% | 105,00 |
| 19.02.2026 | 18,00 | 18,60 | 17,85 | 17,90 | -1,10% | 3.759,00 |
| 18.02.2026 | 18,20 | 18,65 | 18,05 | 18,10 | -0,82% | 2.760,00 |
| 17.02.2026 | 18,30 | 18,50 | 18,05 | 18,25 | 0,27% | 8.050,00 |
| 16.02.2026 | 18,25 | 18,25 | 18,15 | 18,20 | 0,00% | - |