22,410$
3,56%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,75 | 22,58 | 21,75 | 22,01 | 1,71% | 7.572,00 |
| 13.10.2025 | 21,58 | 22,78 | 21,58 | 21,64 | 1,79% | 13.208,00 |
| 10.10.2025 | 22,00 | 22,15 | 21,26 | 21,26 | -4,96% | 14.982,00 |
| 09.10.2025 | 22,38 | 22,51 | 22,00 | 22,37 | 0,77% | 11.482,00 |
| 08.10.2025 | 22,10 | 22,66 | 22,07 | 22,20 | -0,05% | 10.401,00 |
| 07.10.2025 | 23,03 | 23,03 | 22,21 | 22,21 | -0,36% | 9.722,00 |
| 06.10.2025 | 23,06 | 23,06 | 22,21 | 22,29 | -1,63% | 8.252,00 |
| 03.10.2025 | 23,02 | 23,02 | 22,66 | 22,66 | 0,49% | 333,00 |
| 02.10.2025 | 23,25 | 23,37 | 22,55 | 22,55 | -2,47% | 6.869,00 |
| 01.10.2025 | 23,50 | 23,79 | 23,12 | 23,12 | -2,57% | 9.349,00 |
| 30.09.2025 | 23,97 | 25,50 | 23,73 | 23,73 | -1,33% | 5.038,00 |
| 29.09.2025 | 24,12 | 24,24 | 24,00 | 24,05 | -2,16% | 23.530,00 |
| 26.09.2025 | 24,09 | 24,71 | 24,09 | 24,58 | 0,86% | 7.569,00 |
| 25.09.2025 | 24,57 | 24,80 | 24,37 | 24,37 | -1,73% | 5.103,00 |
| 24.09.2025 | 25,41 | 25,47 | 24,80 | 24,80 | 0,69% | 3.904,00 |
| 23.09.2025 | 26,02 | 26,07 | 24,57 | 24,63 | -2,11% | 11.534,00 |
| 22.09.2025 | 25,56 | 26,13 | 25,10 | 25,16 | -1,18% | 10.769,00 |
| 19.09.2025 | 26,54 | 26,54 | 25,31 | 25,46 | -4,86% | 28.359,00 |
| 18.09.2025 | 25,28 | 26,76 | 25,00 | 26,76 | 4,94% | 10.483,00 |
| 17.09.2025 | 25,55 | 25,72 | 25,40 | 25,50 | 0,47% | 10.978,00 |
| 16.09.2025 | 24,97 | 25,55 | 24,89 | 25,38 | 1,60% | 6.164,00 |
| 15.09.2025 | 25,43 | 25,45 | 24,98 | 24,98 | -1,61% | 25.978,00 |
| 12.09.2025 | 25,25 | 25,46 | 25,10 | 25,39 | 0,55% | 4.464,00 |
| 11.09.2025 | 24,65 | 25,25 | 24,50 | 25,25 | 4,60% | 13.105,00 |
| 10.09.2025 | 24,64 | 24,64 | 24,09 | 24,14 | -0,45% | 4.486,00 |
| 09.09.2025 | 23,82 | 24,56 | 23,50 | 24,25 | 0,75% | 33.678,00 |
| 08.09.2025 | 23,77 | 24,50 | 23,70 | 24,07 | 0,46% | 4.652,00 |
| 05.09.2025 | 23,80 | 24,20 | 23,54 | 23,96 | -0,54% | 5.433,00 |
| 04.09.2025 | 23,90 | 24,16 | 23,64 | 24,09 | 4,24% | 6.885,00 |
| 03.09.2025 | 24,02 | 24,02 | 23,11 | 23,11 | -3,79% | 10.901,00 |
| 02.09.2025 | 23,48 | 24,50 | 23,48 | 24,02 | 1,09% | 8.565,00 |
| 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% | 7.532,00 |
| 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% | 7.374,00 |
| 20.08.2025 | 22,80 | 23,58 | 22,51 | 23,35 | 5,47% | 11.941,00 |
| 19.08.2025 | 23,00 | 23,00 | 22,14 | 22,14 | -1,99% | 12.567,00 |
| 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% | 14.251,00 |
| 13.08.2025 | 23,90 | 24,28 | 23,90 | 24,09 | 1,18% | 6.797,00 |
| 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% | 5.507,00 |
| 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% | 5.255,00 |
| 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% | 11.627,00 |
| 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 | 24,57 | 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% | 4.393,00 |
| 08.07.2025 | 23,65 | 24,70 | 23,65 | 24,00 | 1,69% | 10.192,00 |
| 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% | 9.096,00 |
| 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% | 6.946,00 |
| 02.06.2025 | 22,12 | 22,46 | 21,90 | 22,01 | -3,25% | 10.654,00 |
| 30.05.2025 | 22,95 | 23,00 | 22,75 | 22,75 | -1,09% | 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 |