27,300€
5,00%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 16.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 15.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 14.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 13.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 10.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 09.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 08.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -9,03% | - |
| 07.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 06.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 03.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 02.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 30.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 29.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 26.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 25.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 24.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 23.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 22.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 19.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 18.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -6,80% | - |
| 17.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 16.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 15.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 12.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 11.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 10.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 09.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 08.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 05.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 04.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 03.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 02.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 28.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 27.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 26.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 25.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 22.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 21.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | - |
| 20.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 19.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 18.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 9,32% | - |
| 15.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 13.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 12.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 11.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 08.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 06.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 05.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 04.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 01.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 29.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 28.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 27.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 21.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 16.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 15.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 14.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 12.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 08.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 07.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 01.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 31.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 30.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 26.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 25.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 24.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 23.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 22.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 18.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 16.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 15.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 12.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 11.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 10.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 09.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 08.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 05.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 04.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 9,09% | - |
| 03.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -5,08% | - |
| 02.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 29.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 28.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 27.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | - |
| 22.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |