14,020$
0,14%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,13 | 14,17 | 14,01 | 14,02 | 0,14% | 93.120,00 |
| 14.05.2024 | 13,99 | 14,07 | 13,89 | 14,00 | 1,16% | 521.827,00 |
| 13.05.2024 | 13,91 | 13,98 | 13,77 | 13,84 | 0,14% | 712.442,00 |
| 10.05.2024 | 13,83 | 13,85 | 13,63 | 13,82 | -0,07% | 529.677,00 |
| 09.05.2024 | 13,62 | 13,83 | 13,58 | 13,83 | 1,54% | 415.222,00 |
| 08.05.2024 | 13,42 | 13,64 | 13,31 | 13,62 | 0,44% | 560.368,00 |
| 07.05.2024 | 13,65 | 13,75 | 13,50 | 13,56 | -0,15% | 625.687,00 |
| 06.05.2024 | 13,61 | 13,70 | 13,54 | 13,58 | 0,00% | 542.928,00 |
| 03.05.2024 | 13,53 | 13,75 | 13,51 | 13,58 | 1,27% | 681.474,00 |
| 02.05.2024 | 13,08 | 13,43 | 12,99 | 13,41 | 3,79% | 1.116.235,00 |
| 01.05.2024 | 12,71 | 13,17 | 12,67 | 12,92 | 2,95% | 799.441,00 |
| 30.04.2024 | 12,75 | 12,88 | 12,54 | 12,55 | -2,11% | 592.065,00 |
| 29.04.2024 | 13,07 | 13,18 | 12,81 | 12,82 | -1,69% | 811.007,00 |
| 26.04.2024 | 13,12 | 13,50 | 13,01 | 13,04 | 0,77% | 946.254,00 |
| 25.04.2024 | 13,02 | 13,05 | 12,80 | 12,94 | -1,45% | 711.362,00 |
| 24.04.2024 | 12,92 | 13,15 | 12,88 | 13,13 | 0,38% | 750.860,00 |
| 23.04.2024 | 12,96 | 13,20 | 12,93 | 13,08 | 1,00% | 615.002,00 |
| 22.04.2024 | 12,84 | 13,07 | 12,74 | 12,95 | 1,01% | 810.564,00 |
| 19.04.2024 | 12,36 | 12,83 | 12,26 | 12,82 | 3,18% | 1.050.790,00 |
| 18.04.2024 | 12,25 | 12,51 | 12,23 | 12,43 | 1,59% | 683.320,00 |
| 17.04.2024 | 12,55 | 12,56 | 12,23 | 12,23 | -1,29% | 962.501,00 |
| 16.04.2024 | 12,40 | 12,53 | 12,22 | 12,39 | -1,43% | 858.085,00 |
| 15.04.2024 | 12,68 | 12,81 | 12,48 | 12,57 | -0,32% | 678.634,00 |
| 12.04.2024 | 12,58 | 12,66 | 12,51 | 12,61 | -0,47% | 571.578,00 |
| 11.04.2024 | 12,68 | 12,99 | 12,46 | 12,67 | 0,40% | 578.232,00 |
| 10.04.2024 | 13,00 | 13,11 | 12,51 | 12,62 | -5,43% | 1.220.279,00 |
| 09.04.2024 | 13,24 | 13,50 | 13,14 | 13,35 | 0,98% | 620.813,00 |
| 08.04.2024 | 13,07 | 13,24 | 12,99 | 13,22 | 1,11% | 540.190,00 |
| 05.04.2024 | 13,03 | 13,22 | 13,02 | 13,07 | -0,38% | 881.106,00 |
| 04.04.2024 | 13,23 | 13,44 | 13,08 | 13,12 | 0,69% | 1.066.669,00 |
| 03.04.2024 | 13,08 | 13,31 | 13,02 | 13,03 | -1,14% | 1.411.324,00 |
| 02.04.2024 | 13,25 | 13,36 | 13,17 | 13,18 | -1,72% | 526.378,00 |
| 01.04.2024 | 13,79 | 13,79 | 13,36 | 13,41 | -2,69% | 538.592,00 |
| 28.03.2024 | 13,70 | 13,81 | 13,65 | 13,78 | 0,44% | 819.233,00 |
| 27.03.2024 | 13,28 | 13,72 | 13,27 | 13,72 | 3,94% | 548.266,00 |
| 26.03.2024 | 13,52 | 13,58 | 13,17 | 13,20 | -1,71% | 445.830,00 |
| 25.03.2024 | 13,40 | 13,55 | 13,36 | 13,43 | 0,37% | 561.711,00 |
| 22.03.2024 | 13,69 | 13,69 | 13,34 | 13,38 | -1,65% | 729.794,00 |
| 21.03.2024 | 13,35 | 13,69 | 13,34 | 13,61 | 2,14% | 803.108,00 |
| 20.03.2024 | 12,83 | 13,43 | 12,78 | 13,32 | 3,10% | 798.445,00 |
| 19.03.2024 | 12,90 | 13,06 | 12,81 | 12,92 | 0,23% | 700.443,00 |
| 18.03.2024 | 13,25 | 13,28 | 12,89 | 12,89 | -2,64% | 1.250.432,00 |
| 15.03.2024 | 12,70 | 13,25 | 12,70 | 13,24 | 3,52% | 8.388.442,00 |
| 14.03.2024 | 13,30 | 13,39 | 12,72 | 12,79 | -4,41% | 1.235.500,00 |
| 13.03.2024 | 13,33 | 13,62 | 13,27 | 13,38 | 0,07% | 750.675,00 |
| 12.03.2024 | 13,28 | 13,51 | 13,17 | 13,37 | -0,15% | 767.913,00 |
| 11.03.2024 | 13,18 | 13,65 | 13,18 | 13,39 | 1,06% | 1.050.499,00 |
| 08.03.2024 | 13,42 | 13,43 | 13,19 | 13,25 | 0,45% | 739.950,00 |
| 07.03.2024 | 13,24 | 13,31 | 13,09 | 13,19 | 0,76% | 676.191,00 |
| 06.03.2024 | 13,18 | 13,27 | 12,79 | 13,09 | -0,30% | 951.114,00 |
| 05.03.2024 | 12,67 | 13,22 | 12,59 | 13,13 | 3,38% | 1.353.926,00 |
| 04.03.2024 | 12,79 | 12,96 | 12,59 | 12,70 | -0,85% | 863.269,00 |
| 01.03.2024 | 12,87 | 12,96 | 12,68 | 12,81 | -0,85% | 694.880,00 |
| 29.02.2024 | 13,01 | 13,24 | 12,87 | 12,92 | 0,47% | 531.261,00 |
| 28.02.2024 | 12,92 | 13,07 | 12,81 | 12,86 | -1,54% | 669.162,00 |
| 27.02.2024 | 13,14 | 13,20 | 12,96 | 13,06 | 0,24% | 584.824,00 |
| 26.02.2024 | 13,12 | 13,21 | 12,88 | 13,03 | -1,06% | 1.040.616,00 |
| 23.02.2024 | 13,27 | 13,40 | 13,14 | 13,17 | -0,90% | 1.022.995,00 |
| 22.02.2024 | 13,36 | 13,45 | 13,22 | 13,29 | -1,12% | 850.090,00 |
| 21.02.2024 | 13,48 | 13,57 | 13,36 | 13,44 | -0,74% | 731.923,00 |
| 20.02.2024 | 13,49 | 13,70 | 13,46 | 13,54 | -1,38% | 516.060,00 |
| 16.02.2024 | 13,86 | 13,87 | 13,58 | 13,73 | -1,93% | 660.964,00 |
| 15.02.2024 | 13,54 | 14,06 | 13,50 | 14,00 | 4,09% | 1.123.672,00 |
| 14.02.2024 | 13,53 | 13,61 | 13,22 | 13,45 | 0,98% | 671.094,00 |
| 13.02.2024 | 13,72 | 14,47 | 13,23 | 13,32 | -6,59% | 1.345.302,00 |
| 12.02.2024 | 13,97 | 14,47 | 13,92 | 14,26 | 2,44% | 1.216.432,00 |
| 09.02.2024 | 13,69 | 13,94 | 13,54 | 13,92 | 1,90% | 717.267,00 |
| 08.02.2024 | 13,42 | 13,74 | 13,35 | 13,66 | 1,94% | 641.548,00 |
| 07.02.2024 | 13,41 | 13,47 | 13,06 | 13,40 | -0,15% | 1.523.473,00 |
| 06.02.2024 | 13,57 | 13,73 | 13,35 | 13,42 | -1,11% | 952.361,00 |
| 05.02.2024 | 13,75 | 13,80 | 13,53 | 13,57 | -2,37% | 706.382,00 |
| 02.02.2024 | 13,53 | 14,00 | 13,47 | 13,90 | 0,43% | 1.178.744,00 |
| 01.02.2024 | 14,04 | 14,15 | 13,24 | 13,84 | -0,86% | 1.029.982,00 |
| 31.01.2024 | 14,50 | 14,61 | 13,96 | 13,96 | -5,48% | 1.400.238,00 |
| 30.01.2024 | 14,79 | 14,89 | 14,64 | 14,77 | 0,07% | 662.234,00 |
| 29.01.2024 | 14,00 | 14,77 | 14,00 | 14,76 | 6,03% | 896.359,00 |
| 26.01.2024 | 14,12 | 14,25 | 13,72 | 13,92 | 0,43% | 848.204,00 |
| 25.01.2024 | 14,14 | 14,20 | 13,67 | 13,86 | -0,65% | 525.698,00 |
| 24.01.2024 | 14,03 | 14,18 | 13,86 | 13,95 | -0,14% | 455.791,00 |
| 23.01.2024 | 14,35 | 14,35 | 13,93 | 13,97 | -1,83% | 489.981,00 |
| 22.01.2024 | 13,93 | 14,24 | 13,84 | 14,23 | 3,34% | 570.620,00 |
| 19.01.2024 | 13,51 | 13,77 | 13,40 | 13,77 | 2,38% | 647.460,00 |
| 18.01.2024 | 13,37 | 13,48 | 13,25 | 13,45 | 0,76% | 436.898,00 |
| 17.01.2024 | 13,17 | 13,40 | 13,14 | 13,35 | -0,31% | 497.466,00 |
| 16.01.2024 | 13,61 | 13,66 | 13,37 | 13,39 | -3,46% | 637.464,00 |
| 12.01.2024 | 14,33 | 14,35 | 13,76 | 13,87 | -1,94% | 424.570,00 |
| 11.01.2024 | 14,11 | 14,21 | 13,88 | 14,15 | -1,15% | 577.613,00 |
| 10.01.2024 | 14,26 | 14,43 | 14,12 | 14,31 | -0,21% | 672.276,00 |
| 09.01.2024 | 14,12 | 14,47 | 14,09 | 14,34 | 0,21% | 692.933,00 |
| 08.01.2024 | 14,06 | 14,32 | 14,00 | 14,31 | 1,78% | 532.086,00 |
| 05.01.2024 | 13,79 | 14,15 | 13,79 | 14,06 | 1,01% | 731.331,00 |
| 04.01.2024 | 13,77 | 13,99 | 13,77 | 13,92 | 1,16% | 654.770,00 |
| 03.01.2024 | 13,98 | 14,03 | 13,69 | 13,76 | -2,17% | 731.741,00 |
| 02.01.2024 | 14,04 | 14,32 | 13,94 | 14,07 | -0,95% | 650.351,00 |
| 29.12.2023 | 14,49 | 14,53 | 14,19 | 14,20 | -2,54% | 617.657,00 |
| 28.12.2023 | 14,53 | 14,65 | 14,48 | 14,57 | -0,14% | 434.208,00 |
| 27.12.2023 | 14,76 | 14,76 | 14,54 | 14,59 | -0,68% | 378.361,00 |
| 26.12.2023 | 14,72 | 14,75 | 14,61 | 14,69 | 0,62% | 632.630,00 |
| 22.12.2023 | 14,63 | 14,85 | 14,52 | 14,60 | 0,21% | 591.945,00 |
| 21.12.2023 | 14,61 | 14,97 | 14,37 | 14,57 | 0,55% | 709.883,00 |