19,660$
-0,91%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,84 | 20,00 | 19,35 | 19,76 | -0,45% | 10.155,00 |
| 26.03.2026 | 19,83 | 20,10 | 19,20 | 19,85 | 0,15% | 24.639,00 |
| 25.03.2026 | 20,32 | 20,54 | 19,80 | 19,82 | -4,57% | 13.832,00 |
| 24.03.2026 | 21,21 | 21,45 | 20,32 | 20,77 | -2,03% | 22.139,00 |
| 23.03.2026 | 20,50 | 21,20 | 20,25 | 21,20 | 4,28% | 18.555,00 |
| 20.03.2026 | 20,35 | 20,50 | 20,18 | 20,33 | -0,10% | 22.989,00 |
| 19.03.2026 | 20,13 | 20,36 | 20,00 | 20,35 | 0,99% | 14.076,00 |
| 18.03.2026 | 20,02 | 20,15 | 20,00 | 20,15 | 0,10% | 17.124,00 |
| 17.03.2026 | 20,58 | 20,61 | 20,12 | 20,13 | -1,95% | 16.085,00 |
| 16.03.2026 | 21,09 | 21,09 | 20,50 | 20,53 | -1,91% | 25.733,00 |
| 13.03.2026 | 20,75 | 21,15 | 20,27 | 20,93 | 1,70% | 31.117,00 |
| 12.03.2026 | 20,08 | 20,78 | 20,00 | 20,58 | 2,08% | 20.471,00 |
| 11.03.2026 | 20,84 | 21,36 | 19,75 | 20,16 | 5,27% | 48.906,00 |
| 10.03.2026 | 18,83 | 19,55 | 18,83 | 19,15 | 0,52% | 26.719,00 |
| 09.03.2026 | 18,50 | 19,13 | 18,37 | 19,05 | 2,75% | 19.093,00 |
| 06.03.2026 | 17,66 | 18,62 | 17,66 | 18,54 | 3,34% | 30.740,00 |
| 05.03.2026 | 18,41 | 18,51 | 17,76 | 17,94 | -3,44% | 23.247,00 |
| 04.03.2026 | 18,47 | 18,64 | 18,47 | 18,58 | -0,21% | 13.860,00 |
| 03.03.2026 | 18,30 | 18,80 | 18,25 | 18,62 | -0,21% | 18.408,00 |
| 02.03.2026 | 18,28 | 18,84 | 18,28 | 18,66 | 0,48% | 14.717,00 |
| 27.02.2026 | 18,60 | 18,64 | 18,50 | 18,57 | -0,70% | 15.603,00 |
| 26.02.2026 | 18,88 | 19,13 | 18,59 | 18,70 | -0,69% | 16.100,00 |
| 25.02.2026 | 18,31 | 18,88 | 18,17 | 18,83 | 2,56% | 8.391,00 |
| 24.02.2026 | 18,01 | 18,50 | 18,01 | 18,36 | 1,72% | 19.317,00 |
| 23.02.2026 | 18,66 | 18,72 | 18,05 | 18,05 | -2,98% | 24.928,00 |
| 20.02.2026 | 18,50 | 18,71 | 18,45 | 18,61 | -0,03% | 11.712,00 |
| 19.02.2026 | 18,97 | 19,08 | 18,44 | 18,61 | 0,87% | 9.969,00 |
| 18.02.2026 | 18,50 | 18,64 | 18,40 | 18,45 | -0,38% | 15.888,00 |
| 17.02.2026 | 18,53 | 18,99 | 18,52 | 18,52 | -0,48% | 11.197,00 |
| 13.02.2026 | 18,72 | 18,79 | 18,61 | 18,61 | -0,69% | 6.518,00 |
| 12.02.2026 | 18,76 | 18,89 | 18,67 | 18,74 | -0,16% | 7.643,00 |
| 11.02.2026 | 19,38 | 19,38 | 18,66 | 18,77 | -1,98% | 8.863,00 |
| 10.02.2026 | 18,97 | 19,38 | 18,97 | 19,15 | 1,65% | 12.353,00 |
| 09.02.2026 | 19,26 | 19,26 | 18,19 | 18,84 | -3,24% | 16.351,00 |
| 06.02.2026 | 18,60 | 19,95 | 18,41 | 19,47 | 6,28% | 39.540,00 |
| 05.02.2026 | 18,44 | 18,61 | 17,78 | 18,32 | -0,54% | 25.003,00 |
| 04.02.2026 | 18,69 | 18,69 | 18,34 | 18,42 | 0,82% | 9.629,00 |
| 03.02.2026 | 18,83 | 18,83 | 18,15 | 18,27 | -3,64% | 10.311,00 |
| 02.02.2026 | 18,71 | 18,96 | 18,65 | 18,96 | 1,39% | 8.704,00 |
| 30.01.2026 | 17,93 | 18,80 | 17,79 | 18,70 | 3,60% | 16.966,00 |
| 29.01.2026 | 17,97 | 18,05 | 17,70 | 18,05 | 1,46% | 9.813,00 |
| 28.01.2026 | 18,12 | 18,12 | 17,61 | 17,79 | -1,17% | 22.883,00 |
| 27.01.2026 | 18,25 | 18,31 | 18,00 | 18,00 | -0,88% | 15.007,00 |
| 26.01.2026 | 18,16 | 19,05 | 18,12 | 18,16 | 0,61% | 9.301,00 |
| 23.01.2026 | 18,51 | 18,51 | 18,01 | 18,05 | -1,90% | 13.603,00 |
| 22.01.2026 | 18,35 | 19,03 | 18,35 | 18,40 | 1,24% | 8.776,00 |
| 21.01.2026 | 18,07 | 18,21 | 18,02 | 18,18 | 0,86% | 8.080,00 |
| 20.01.2026 | 18,28 | 18,29 | 18,02 | 18,02 | -1,85% | 9.596,00 |
| 16.01.2026 | 18,62 | 19,04 | 18,31 | 18,36 | -1,02% | 10.740,00 |
| 15.01.2026 | 18,37 | 18,70 | 18,34 | 18,55 | 1,26% | 12.648,00 |
| 14.01.2026 | 18,12 | 18,60 | 18,12 | 18,32 | 1,66% | 10.573,00 |
| 13.01.2026 | 18,17 | 18,22 | 18,01 | 18,02 | -0,99% | 10.658,00 |
| 12.01.2026 | 18,22 | 18,30 | 18,16 | 18,20 | 0,11% | 5.430,00 |
| 09.01.2026 | 18,31 | 18,93 | 18,16 | 18,18 | -0,66% | 12.305,00 |
| 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 | 0,10% | 9.471,00 |
| 16.12.2025 | 19,70 | 19,79 | 19,40 | 19,63 | 0,41% | 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 | 3,13% | 7.257,00 |
| 24.11.2025 | 19,67 | 19,74 | 19,17 | 19,17 | -4,82% | 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 | 1,35% | 17.806,00 |
| 18.11.2025 | 19,17 | 19,25 | 18,55 | 18,55 | -3,23% | 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 | -3,00% | 17.298,00 |
| 10.11.2025 | 19,79 | 19,91 | 19,66 | 19,66 | 0,05% | 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 |