18,720$
0,59%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 18,50 | 18,84 | 18,38 | 18,70 | 0,46% | 14.717,00 |
| 27.02.2026 | 18,60 | 18,64 | 18,50 | 18,61 | -0,48% | 1,00 |
| 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 |