23,500€
-3,29%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 24,00 | 24,80 | 23,30 | 23,50 | -3,29% | - |
| 02.09.2026 | 23,70 | 24,40 | 23,30 | 24,30 | 2,53% | - |
| 01.09.2026 | 23,20 | 23,70 | 22,80 | 23,70 | 0,85% | - |
| 31.08.2026 | 22,70 | 23,50 | 22,50 | 23,50 | 2,62% | - |
| 28.08.2026 | 22,40 | 22,90 | 21,60 | 22,90 | 0,88% | - |
| 27.08.2026 | 22,70 | 22,90 | 21,70 | 22,70 | 0,89% | - |
| 26.08.2026 | 22,10 | 22,50 | 21,80 | 22,50 | 2,74% | - |
| 25.08.2026 | 22,30 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 24.08.2026 | 21,30 | 22,50 | 21,10 | 22,30 | 3,72% | - |
| 21.08.2026 | 21,70 | 21,90 | 20,80 | 21,50 | 0,00% | - |
| 20.08.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 19.08.2026 | 21,80 | 22,10 | 21,00 | 21,30 | 12,70% | - |
| 05.05.2026 | 18,90 | 19,15 | 18,55 | 18,90 | 0,27% | - |
| 04.05.2026 | 18,80 | 19,15 | 18,55 | 18,85 | -0,79% | - |
| 30.04.2026 | 19,05 | 19,30 | 18,55 | 19,00 | 0,53% | - |
| 29.04.2026 | 19,10 | 19,30 | 18,75 | 18,90 | -0,53% | - |
| 28.04.2026 | 18,90 | 19,30 | 18,55 | 19,00 | 0,53% | - |
| 27.04.2026 | 18,70 | 19,20 | 18,70 | 18,90 | 0,53% | - |
| 24.04.2026 | 19,00 | 19,20 | 18,65 | 18,80 | 0,00% | - |
| 23.04.2026 | 18,55 | 19,30 | 18,50 | 18,80 | 0,00% | - |
| 22.04.2026 | 18,75 | 19,15 | 18,65 | 18,80 | 0,53% | - |
| 21.04.2026 | 18,00 | 19,05 | 18,00 | 18,70 | 0,00% | - |
| 20.04.2026 | 18,80 | 19,25 | 18,70 | 18,70 | -1,58% | - |
| 17.04.2026 | 18,70 | 19,40 | 18,50 | 19,00 | 1,60% | - |
| 16.04.2026 | 19,10 | 19,15 | 18,35 | 18,70 | -1,58% | - |
| 15.04.2026 | 18,45 | 19,10 | 18,30 | 19,00 | 2,70% | - |
| 14.04.2026 | 19,05 | 19,10 | 18,40 | 18,50 | -3,14% | - |
| 13.04.2026 | 18,45 | 19,10 | 18,15 | 19,10 | 2,14% | - |
| 10.04.2026 | 18,50 | 18,70 | 18,25 | 18,70 | 0,54% | - |
| 09.04.2026 | 18,20 | 18,60 | 18,10 | 18,60 | 1,64% | - |
| 08.04.2026 | 18,70 | 18,75 | 17,95 | 18,30 | 1,67% | - |
| 07.04.2026 | 18,05 | 18,25 | 17,85 | 18,00 | 0,00% | - |
| 02.04.2026 | 17,20 | 18,10 | 17,10 | 18,00 | 2,27% | 300,00 |
| 01.04.2026 | 17,50 | 17,80 | 17,40 | 17,60 | 1,15% | - |
| 31.03.2026 | 17,45 | 17,75 | 17,20 | 17,40 | 0,00% | - |
| 30.03.2026 | 17,25 | 17,65 | 17,15 | 17,40 | 1,75% | - |
| 27.03.2026 | 17,35 | 17,50 | 16,85 | 17,10 | -1,16% | - |
| 26.03.2026 | 17,25 | 17,55 | 16,75 | 17,30 | 0,00% | 1.200,00 |
| 25.03.2026 | 18,10 | 18,30 | 17,15 | 17,30 | -4,95% | - |
| 24.03.2026 | 18,35 | 18,45 | 17,65 | 18,20 | -1,09% | - |
| 23.03.2026 | 17,35 | 18,40 | 17,30 | 18,40 | 3,66% | - |
| 20.03.2026 | 17,55 | 17,80 | 17,40 | 17,75 | 0,28% | - |
| 19.03.2026 | 17,55 | 17,95 | 17,30 | 17,70 | 0,57% | - |
| 18.03.2026 | 17,75 | 17,95 | 17,30 | 17,60 | 0,00% | - |
| 17.03.2026 | 17,90 | 18,10 | 17,55 | 17,60 | -2,22% | - |
| 16.03.2026 | 18,35 | 18,50 | 17,55 | 18,00 | -1,10% | - |
| 13.03.2026 | 17,90 | 18,30 | 17,65 | 18,20 | 1,68% | 1.200,00 |
| 12.03.2026 | 17,25 | 18,30 | 17,20 | 17,90 | 2,87% | - |
| 11.03.2026 | 17,45 | 18,55 | 17,10 | 17,40 | 4,19% | 442,00 |
| 10.03.2026 | 16,25 | 16,80 | 16,20 | 16,70 | 2,45% | - |
| 09.03.2026 | 15,70 | 16,50 | 15,70 | 16,30 | 1,24% | - |
| 06.03.2026 | 15,55 | 16,10 | 15,10 | 16,10 | 3,87% | - |
| 05.03.2026 | 15,95 | 16,05 | 15,35 | 15,50 | -3,13% | - |
| 04.03.2026 | 15,90 | 16,15 | 15,80 | 16,00 | 0,00% | - |
| 03.03.2026 | 15,80 | 16,25 | 15,50 | 16,00 | 0,63% | - |
| 02.03.2026 | 15,50 | 16,25 | 15,45 | 15,90 | 0,63% | - |
| 27.02.2026 | 15,85 | 16,20 | 15,55 | 15,80 | 0,00% | - |
| 26.02.2026 | 15,70 | 16,30 | 15,65 | 15,80 | -0,63% | - |
| 25.02.2026 | 15,60 | 15,95 | 15,50 | 15,90 | 1,92% | - |
| 24.02.2026 | 15,60 | 15,75 | 15,45 | 15,60 | 0,00% | - |
| 23.02.2026 | 15,70 | 16,25 | 15,35 | 15,60 | -1,89% | - |
| 20.02.2026 | 15,95 | 16,25 | 15,65 | 15,90 | 0,00% | - |
| 19.02.2026 | 15,70 | 16,25 | 15,50 | 15,90 | 1,27% | - |
| 18.02.2026 | 15,70 | 15,90 | 15,50 | 15,70 | 0,00% | - |
| 17.02.2026 | 15,60 | 16,00 | 15,55 | 15,70 | 0,00% | - |
| 16.02.2026 | 15,85 | 15,90 | 15,60 | 15,70 | -0,63% | - |
| 13.02.2026 | 15,60 | 15,90 | 15,50 | 15,80 | 0,00% | - |
| 12.02.2026 | 15,90 | 16,45 | 15,70 | 15,80 | -0,63% | - |
| 11.02.2026 | 16,15 | 16,70 | 15,70 | 15,90 | -1,85% | - |
| 10.02.2026 | 15,85 | 16,30 | 15,75 | 16,20 | 1,25% | - |
| 09.02.2026 | 16,50 | 16,50 | 15,55 | 16,00 | -3,03% | - |
| 06.02.2026 | 15,40 | 16,95 | 15,35 | 16,50 | 7,49% | - |
| 05.02.2026 | 15,70 | 15,80 | 15,10 | 15,35 | -2,23% | - |
| 04.02.2026 | 15,45 | 16,05 | 15,35 | 15,70 | 1,29% | - |
| 03.02.2026 | 16,15 | 16,20 | 15,30 | 15,50 | -3,73% | - |
| 02.02.2026 | 15,40 | 16,20 | 15,35 | 16,10 | 2,55% | - |
| 30.01.2026 | 14,75 | 16,00 | 14,65 | 15,70 | 4,67% | - |
| 29.01.2026 | 14,90 | 15,10 | 14,75 | 15,00 | 0,00% | - |
| 28.01.2026 | 15,25 | 15,50 | 14,75 | 15,00 | 0,00% | - |
| 27.01.2026 | 15,45 | 15,85 | 14,90 | 15,00 | -2,60% | - |
| 26.01.2026 | 15,25 | 15,85 | 15,15 | 15,40 | 0,00% | - |
| 23.01.2026 | 15,70 | 16,00 | 15,25 | 15,40 | -1,28% | - |
| 22.01.2026 | 15,60 | 16,10 | 15,50 | 15,60 | 0,00% | - |
| 21.01.2026 | 15,50 | 16,00 | 15,25 | 15,60 | 1,30% | - |
| 20.01.2026 | 15,70 | 15,85 | 15,35 | 15,40 | -2,22% | - |
| 19.01.2026 | 15,80 | 15,80 | 15,70 | 15,75 | -0,32% | - |
| 16.01.2026 | 16,00 | 16,40 | 15,80 | 15,80 | -1,25% | - |
| 15.01.2026 | 15,75 | 16,20 | 15,75 | 16,00 | 0,63% | - |
| 14.01.2026 | 15,45 | 16,15 | 15,45 | 15,90 | 2,58% | - |
| 13.01.2026 | 15,70 | 16,15 | 15,45 | 15,50 | -1,27% | - |
| 12.01.2026 | 15,55 | 16,20 | 15,55 | 15,70 | 0,00% | - |
| 09.01.2026 | 15,70 | 16,30 | 15,65 | 15,70 | -0,63% | - |
| 08.01.2026 | 15,65 | 16,25 | 15,55 | 15,80 | 0,64% | - |
| 07.01.2026 | 15,95 | 16,40 | 15,60 | 15,70 | -1,88% | - |
| 06.01.2026 | 16,35 | 16,60 | 15,95 | 16,00 | -2,44% | - |
| 05.01.2026 | 16,75 | 16,85 | 16,35 | 16,40 | -2,38% | - |
| 02.01.2026 | 16,80 | 17,40 | 16,45 | 16,80 | -0,59% | - |
| 30.12.2025 | 16,90 | 16,95 | 16,85 | 16,90 | 0,00% | - |
| 29.12.2025 | 17,35 | 17,60 | 16,65 | 16,90 | 4,97% | - |
| 23.12.2025 | 16,70 | 17,30 | 16,05 | 16,10 | -3,59% | - |