27,600€
3,76%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,30 | 27,80 | 26,30 | 27,30 | 2,63% | - |
| 16.05.2024 | 26,30 | 26,80 | 26,00 | 26,60 | 1,92% | - |
| 15.05.2024 | 26,10 | 26,60 | 25,80 | 26,10 | 1,16% | - |
| 14.05.2024 | 26,20 | 26,30 | 25,70 | 25,80 | -1,90% | - |
| 13.05.2024 | 26,90 | 27,00 | 26,00 | 26,30 | -1,50% | - |
| 10.05.2024 | 27,10 | 27,50 | 26,30 | 26,70 | -0,74% | - |
| 09.05.2024 | 27,40 | 27,60 | 26,30 | 26,90 | -1,10% | - |
| 08.05.2024 | 26,10 | 27,30 | 26,00 | 27,20 | 4,21% | - |
| 07.05.2024 | 29,20 | 29,60 | 26,10 | 26,10 | -10,62% | - |
| 06.05.2024 | 28,80 | 29,50 | 28,60 | 29,20 | 1,39% | - |
| 03.05.2024 | 28,90 | 29,70 | 28,30 | 28,80 | -0,35% | - |
| 02.05.2024 | 29,80 | 30,10 | 28,70 | 28,90 | -1,70% | - |
| 30.04.2024 | 29,60 | 30,10 | 29,10 | 29,40 | -0,68% | - |
| 29.04.2024 | 30,20 | 30,20 | 29,30 | 29,60 | -1,66% | - |
| 26.04.2024 | 30,00 | 30,30 | 29,10 | 30,10 | 1,01% | - |
| 25.04.2024 | 29,90 | 29,90 | 28,90 | 29,80 | 0,00% | - |
| 24.04.2024 | 29,90 | 30,10 | 28,90 | 29,80 | 0,34% | - |
| 23.04.2024 | 29,20 | 30,30 | 28,20 | 29,70 | 1,37% | - |
| 22.04.2024 | 27,80 | 29,40 | 27,70 | 29,30 | 5,40% | - |
| 19.04.2024 | 27,60 | 27,90 | 27,00 | 27,80 | 1,09% | - |
| 18.04.2024 | 27,50 | 28,30 | 27,20 | 27,50 | 0,00% | - |
| 17.04.2024 | 29,60 | 29,70 | 26,80 | 27,50 | -6,14% | - |
| 16.04.2024 | 30,00 | 30,50 | 29,20 | 29,30 | -2,33% | - |
| 15.04.2024 | 30,00 | 30,90 | 29,20 | 30,00 | 0,00% | - |
| 12.04.2024 | 30,50 | 30,70 | 29,40 | 30,00 | -1,32% | - |
| 11.04.2024 | 30,50 | 31,10 | 29,60 | 30,40 | 3,75% | - |
| 10.04.2024 | 29,50 | 30,20 | 28,60 | 29,30 | -1,01% | 21,00 |
| 09.04.2024 | 30,40 | 30,50 | 29,20 | 29,60 | -2,63% | - |
| 08.04.2024 | 29,70 | 31,00 | 29,50 | 30,40 | 3,40% | - |
| 05.04.2024 | 29,00 | 29,60 | 28,30 | 29,40 | 1,38% | - |
| 04.04.2024 | 29,40 | 29,50 | 28,20 | 29,00 | -1,36% | - |
| 03.04.2024 | 30,40 | 30,70 | 28,70 | 29,40 | -2,65% | - |
| 02.04.2024 | 30,70 | 30,90 | 29,70 | 30,20 | -3,82% | - |
| 28.03.2024 | 31,60 | 31,70 | 30,10 | 31,40 | 0,00% | - |
| 27.03.2024 | 30,90 | 32,90 | 30,00 | 31,40 | 1,95% | - |
| 26.03.2024 | 28,60 | 30,90 | 28,60 | 30,80 | 7,69% | 320,00 |
| 25.03.2024 | 28,60 | 31,00 | 28,30 | 28,60 | 0,70% | - |
| 22.03.2024 | 28,70 | 28,70 | 25,00 | 28,40 | 0,00% | - |
| 21.03.2024 | 27,90 | 29,10 | 23,90 | 28,40 | 3,27% | - |
| 20.03.2024 | 26,30 | 27,70 | 25,90 | 27,50 | 5,36% | - |
| 19.03.2024 | 25,90 | 26,50 | 25,50 | 26,10 | 0,77% | - |
| 18.03.2024 | 26,20 | 28,20 | 25,90 | 25,90 | 0,39% | - |
| 15.03.2024 | 23,90 | 26,30 | 23,90 | 25,80 | 7,95% | - |
| 14.03.2024 | 23,30 | 24,00 | 23,20 | 23,90 | 2,14% | - |
| 13.03.2024 | 23,10 | 23,50 | 22,10 | 23,40 | 2,18% | - |
| 12.03.2024 | 22,10 | 23,00 | 22,10 | 22,90 | 3,62% | - |
| 11.03.2024 | 22,20 | 22,50 | 21,55 | 22,10 | -1,78% | - |
| 08.03.2024 | 22,10 | 22,60 | 21,40 | 22,50 | 1,81% | - |
| 07.03.2024 | 21,70 | 22,30 | 21,00 | 22,10 | -0,90% | - |
| 06.03.2024 | 23,10 | 23,30 | 22,00 | 22,30 | -3,88% | - |
| 05.03.2024 | 22,30 | 23,20 | 21,70 | 23,20 | 4,04% | - |
| 04.03.2024 | 22,40 | 22,60 | 21,60 | 22,30 | -0,89% | - |
| 01.03.2024 | 23,10 | 23,30 | 20,95 | 22,50 | -0,88% | - |
| 29.02.2024 | 22,50 | 22,80 | 22,30 | 22,70 | 0,89% | - |
| 28.02.2024 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 27.02.2024 | 22,50 | 22,60 | 22,00 | 22,30 | -0,89% | - |
| 26.02.2024 | 22,70 | 22,70 | 21,90 | 22,50 | 0,00% | - |
| 23.02.2024 | 22,70 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 22.02.2024 | 22,50 | 25,60 | 22,30 | 22,50 | 0,00% | - |
| 21.02.2024 | 22,30 | 23,10 | 22,20 | 22,50 | -0,88% | - |
| 20.02.2024 | 22,90 | 23,10 | 21,70 | 22,70 | -0,87% | - |
| 19.02.2024 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 16.02.2024 | 23,10 | 23,30 | 22,90 | 22,90 | 0,00% | - |
| 15.02.2024 | 22,50 | 23,00 | 22,00 | 22,90 | 1,78% | - |
| 14.02.2024 | 22,10 | 22,70 | 21,70 | 22,50 | 1,81% | - |
| 13.02.2024 | 22,30 | 22,30 | 21,50 | 22,10 | -0,90% | - |
| 12.02.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 09.02.2024 | 22,50 | 22,50 | 21,50 | 22,50 | 0,00% | - |
| 08.02.2024 | 22,50 | 22,50 | 21,40 | 22,50 | 0,90% | - |
| 07.02.2024 | 22,70 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 06.02.2024 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 05.02.2024 | 22,30 | 22,60 | 22,00 | 22,50 | 0,45% | - |
| 02.02.2024 | 22,30 | 22,80 | 22,20 | 22,40 | -0,44% | - |
| 01.02.2024 | 22,70 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 31.01.2024 | 22,70 | 22,70 | 22,20 | 22,50 | -1,75% | - |
| 30.01.2024 | 23,10 | 23,10 | 22,40 | 22,90 | 0,00% | - |
| 29.01.2024 | 23,10 | 23,30 | 22,70 | 22,90 | 0,88% | - |
| 26.01.2024 | 23,30 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 25.01.2024 | 22,90 | 23,20 | 22,00 | 23,10 | 1,76% | - |
| 24.01.2024 | 22,70 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 23.01.2024 | 22,70 | 23,20 | 22,60 | 22,70 | -0,44% | - |
| 22.01.2024 | 22,70 | 23,00 | 21,60 | 22,80 | 1,33% | - |
| 19.01.2024 | 22,30 | 23,10 | 22,00 | 22,50 | 0,45% | - |
| 18.01.2024 | 22,30 | 23,10 | 22,30 | 22,40 | -1,32% | - |
| 17.01.2024 | 22,80 | 22,90 | 21,80 | 22,70 | -0,87% | - |
| 16.01.2024 | 22,30 | 23,00 | 21,05 | 22,90 | 2,69% | - |
| 15.01.2024 | 22,40 | 22,40 | 22,10 | 22,30 | 1,83% | - |
| 12.01.2024 | 21,30 | 22,20 | 20,80 | 21,90 | 3,79% | - |
| 11.01.2024 | 20,70 | 21,40 | 19,85 | 21,10 | 1,93% | - |
| 10.01.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 09.01.2024 | 20,70 | 20,80 | 20,50 | 20,70 | -0,96% | - |
| 08.01.2024 | 21,10 | 21,20 | 20,10 | 20,90 | 1,95% | - |
| 05.01.2024 | 21,10 | 21,20 | 20,05 | 20,50 | -1,91% | - |
| 04.01.2024 | 20,50 | 21,00 | 20,30 | 20,90 | 2,96% | - |
| 03.01.2024 | 19,95 | 20,40 | 18,75 | 20,30 | 2,01% | - |
| 02.01.2024 | 19,95 | 20,10 | 19,35 | 19,90 | -0,25% | - |
| 29.12.2023 | 19,95 | 19,95 | 19,90 | 19,95 | 1,01% | - |
| 28.12.2023 | 19,95 | 20,35 | 19,55 | 19,75 | -1,00% | - |
| 27.12.2023 | 19,45 | 20,60 | 19,35 | 19,95 | 3,37% | - |
| 22.12.2023 | 19,00 | 19,40 | 18,55 | 19,30 | 2,12% | - |