13,011$
0,70%
Echtzeit-Aktienkurs Eastern Bankshares Inc.
Bid:
Ask:
Aktienkurse zur Eastern Bankshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 12,71 | 13,17 | 12,67 | 12,92 | 2,87% | 802.918,00 |
| 30.04.2024 | 12,75 | 12,88 | 12,54 | 12,56 | -2,03% | 754.135,00 |
| 29.04.2024 | 13,07 | 13,18 | 12,81 | 12,82 | -1,69% | 815.323,00 |
| 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% | 717.840,00 |
| 24.04.2024 | 12,92 | 13,15 | 12,88 | 13,13 | 0,38% | 750.898,00 |
| 23.04.2024 | 12,96 | 13,20 | 12,93 | 13,08 | 1,00% | 726.255,00 |
| 22.04.2024 | 12,84 | 13,07 | 12,74 | 12,95 | 1,01% | 812.782,00 |
| 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% | 869.757,00 |
| 17.04.2024 | 12,55 | 12,56 | 12,23 | 12,23 | -1,29% | 1.105.104,00 |
| 16.04.2024 | 12,40 | 12,53 | 12,22 | 12,39 | -1,43% | 858.087,00 |
| 15.04.2024 | 12,68 | 12,81 | 12,48 | 12,57 | -0,32% | 759.802,00 |
| 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% | 681.121,00 |
| 10.04.2024 | 13,00 | 13,11 | 12,51 | 12,62 | -5,43% | 1.314.435,00 |
| 09.04.2024 | 13,24 | 13,50 | 13,14 | 13,35 | 0,98% | 723.964,00 |
| 08.04.2024 | 13,07 | 13,24 | 12,99 | 13,22 | 1,11% | 630.985,00 |
| 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% | 1.082.041,00 |
| 03.04.2024 | 13,08 | 13,31 | 13,02 | 13,03 | -1,14% | 1.424.913,00 |
| 02.04.2024 | 13,25 | 13,36 | 13,17 | 13,18 | -1,72% | 747.504,00 |
| 01.04.2024 | 13,79 | 13,79 | 13,36 | 13,41 | -2,69% | 686.075,00 |
| 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% | 548.294,00 |
| 26.03.2024 | 13,52 | 13,58 | 13,17 | 13,20 | -1,71% | 626.048,00 |
| 25.03.2024 | 13,40 | 13,55 | 13,36 | 13,43 | 0,37% | 561.860,00 |
| 22.03.2024 | 13,69 | 13,69 | 13,34 | 13,38 | -1,69% | 729.794,00 |
| 21.03.2024 | 13,35 | 13,69 | 13,34 | 13,61 | 2,10% | 978.974,00 |
| 20.03.2024 | 12,83 | 13,43 | 12,78 | 13,33 | 3,17% | 952.891,00 |
| 19.03.2024 | 12,90 | 13,06 | 12,81 | 12,92 | 0,23% | 700.445,00 |
| 18.03.2024 | 13,25 | 13,28 | 12,89 | 12,89 | -2,64% | 1.253.275,00 |
| 15.03.2024 | 12,70 | 13,25 | 12,70 | 13,24 | 3,68% | 8.388.442,00 |
| 14.03.2024 | 13,30 | 13,39 | 12,72 | 12,77 | -4,49% | 1.498.200,00 |
| 13.03.2024 | 13,33 | 13,62 | 13,27 | 13,37 | -0,07% | 951.950,00 |
| 12.03.2024 | 13,28 | 13,51 | 13,17 | 13,38 | 0,00% | 869.206,00 |
| 11.03.2024 | 13,18 | 13,65 | 13,18 | 13,38 | 0,98% | 1.163.969,00 |
| 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% | 677.082,00 |
| 06.03.2024 | 13,18 | 13,27 | 12,79 | 13,09 | -0,30% | 1.070.894,00 |
| 05.03.2024 | 12,67 | 13,22 | 12,59 | 13,13 | 3,38% | 1.354.724,00 |
| 04.03.2024 | 12,79 | 12,96 | 12,59 | 12,70 | -0,85% | 928.915,00 |
| 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% | 692.227,00 |
| 28.02.2024 | 12,92 | 13,07 | 12,81 | 12,86 | -1,54% | 669.207,00 |
| 27.02.2024 | 13,14 | 13,20 | 12,96 | 13,06 | 0,24% | 676.410,00 |
| 26.02.2024 | 13,12 | 13,21 | 12,88 | 13,03 | -1,06% | 1.048.015,00 |
| 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% | 854.402,00 |
| 21.02.2024 | 13,48 | 13,57 | 13,36 | 13,44 | -0,74% | 914.024,00 |
| 20.02.2024 | 13,49 | 13,70 | 13,46 | 13,54 | -1,38% | 719.176,00 |
| 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% | 1.123.870,00 |
| 14.02.2024 | 13,53 | 13,61 | 13,22 | 13,45 | 0,98% | 870.680,00 |
| 13.02.2024 | 13,72 | 14,47 | 13,23 | 13,32 | -6,59% | 1.592.173,00 |
| 12.02.2024 | 13,97 | 14,47 | 13,92 | 14,26 | 2,44% | 1.383.522,00 |
| 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% | 726.706,00 |
| 07.02.2024 | 13,41 | 13,47 | 13,06 | 13,40 | -0,15% | 1.530.723,00 |
| 06.02.2024 | 13,57 | 13,73 | 13,35 | 13,42 | -1,11% | 1.027.416,00 |
| 05.02.2024 | 13,75 | 13,80 | 13,53 | 13,57 | -2,37% | 886.386,00 |
| 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% | 1.194.431,00 |
| 31.01.2024 | 14,50 | 14,61 | 13,96 | 13,96 | -5,48% | 1.427.973,00 |
| 30.01.2024 | 14,79 | 14,89 | 14,64 | 14,77 | 0,07% | 664.631,00 |
| 29.01.2024 | 14,00 | 14,77 | 14,00 | 14,76 | 6,03% | 1.059.171,00 |
| 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% | 616.343,00 |
| 24.01.2024 | 14,03 | 14,18 | 13,86 | 13,95 | -0,14% | 534.044,00 |
| 23.01.2024 | 14,35 | 14,35 | 13,93 | 13,97 | -1,83% | 492.481,00 |
| 22.01.2024 | 13,93 | 14,24 | 13,84 | 14,23 | 3,34% | 570.662,00 |
| 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% | 436.923,00 |
| 17.01.2024 | 13,17 | 13,40 | 13,14 | 13,35 | -0,31% | 586.175,00 |
| 16.01.2024 | 13,61 | 13,66 | 13,37 | 13,39 | -3,46% | 638.381,00 |
| 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% | 683.455,00 |
| 10.01.2024 | 14,26 | 14,43 | 14,12 | 14,31 | -0,21% | 675.797,00 |
| 09.01.2024 | 14,12 | 14,47 | 14,09 | 14,34 | 0,21% | 693.056,00 |
| 08.01.2024 | 14,06 | 14,32 | 14,00 | 14,31 | 1,78% | 646.793,00 |
| 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% | 655.651,00 |
| 03.01.2024 | 13,98 | 14,03 | 13,69 | 13,76 | -2,17% | 895.283,00 |
| 02.01.2024 | 14,04 | 14,32 | 13,94 | 14,07 | -0,95% | 784.625,00 |
| 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% | 446.364,00 |
| 27.12.2023 | 14,76 | 14,76 | 14,54 | 14,59 | -0,68% | 448.322,00 |
| 26.12.2023 | 14,72 | 14,75 | 14,61 | 14,69 | 0,62% | 633.466,00 |
| 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% | 713.784,00 |
| 20.12.2023 | 14,71 | 15,07 | 14,48 | 14,49 | -1,60% | 950.708,00 |
| 19.12.2023 | 14,53 | 14,91 | 14,10 | 14,73 | 1,48% | 790.260,00 |
| 18.12.2023 | 14,50 | 14,68 | 14,37 | 14,51 | 0,14% | 846.911,00 |
| 15.12.2023 | 14,76 | 14,76 | 14,28 | 14,49 | -0,62% | 2.337.433,00 |
| 14.12.2023 | 14,08 | 14,60 | 14,02 | 14,58 | 5,81% | 1.466.325,00 |
| 13.12.2023 | 12,78 | 13,82 | 12,58 | 13,78 | 7,99% | 1.595.125,00 |
| 12.12.2023 | 12,91 | 12,94 | 12,73 | 12,76 | -1,01% | 680.632,00 |
| 11.12.2023 | 12,94 | 12,99 | 12,80 | 12,89 | -0,23% | 906.934,00 |
| 08.12.2023 | 13,06 | 13,10 | 12,82 | 12,92 | -1,03% | 1.487.307,00 |
| 07.12.2023 | 13,03 | 13,28 | 12,93 | 13,06 | 0,77% | 718.029,00 |