29,200$
-0,63%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 29,68 | 29,70 | 29,20 | 29,20 | -1,32% | 27.556,00 |
| 01.07.2026 | 28,01 | 29,91 | 28,01 | 29,59 | 6,25% | 67.437,00 |
| 30.06.2026 | 25,85 | 28,00 | 25,12 | 27,85 | 7,61% | 47.423,00 |
| 29.06.2026 | 24,50 | 25,97 | 24,49 | 25,88 | 6,33% | 41.848,00 |
| 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% | 63.893,00 |
| 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% | 20.924,00 |
| 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% | 23.330,00 |
| 16.06.2026 | 21,37 | 21,95 | 21,00 | 21,94 | 2,80% | 55.425,00 |
| 15.06.2026 | 22,01 | 22,01 | 21,22 | 21,35 | -1,86% | 33.399,00 |
| 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% | 29.384,00 |
| 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% | 21.767,00 |
| 03.06.2026 | 21,51 | 21,51 | 21,03 | 21,38 | -1,34% | 33.222,00 |
| 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% | 19.779,00 |
| 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% | 24.634,00 |
| 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% | 28.975,00 |
| 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% | 22.681,00 |
| 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% | 8.421,00 |
| 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% | 11.262,00 |
| 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% | 18.087,00 |
| 01.05.2026 | 21,71 | 22,07 | 21,55 | 22,07 | -0,63% | 17.224,00 |
| 30.04.2026 | 22,04 | 22,35 | 21,90 | 22,21 | -0,18% | 18.869,00 |
| 29.04.2026 | 22,09 | 22,29 | 21,96 | 22,25 | 0,91% | 21.502,00 |
| 28.04.2026 | 22,00 | 22,53 | 22,00 | 22,05 | -0,50% | 10.122,00 |
| 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 | 0,11% | 21.264,00 |
| 23.04.2026 | 22,06 | 22,45 | 21,88 | 22,00 | 0,62% | 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% | 7.442,00 |
| 20.04.2026 | 22,50 | 22,50 | 22,00 | 22,00 | -1,92% | 11.485,00 |
| 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% | 17.834,00 |
| 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% | 14.689,00 |
| 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 | -0,45% | 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 |