29,703$
2,46%
Echtzeit-Aktienkurs Eastern Company
Bid:
Ask:
Aktienkurse zur Eastern Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,66 | 30,12 | 28,66 | 29,63 | 2,21% | 14.384,00 |
| 16.05.2024 | 28,75 | 29,10 | 28,75 | 28,99 | 1,05% | 14.102,00 |
| 15.05.2024 | 29,19 | 29,19 | 27,83 | 28,69 | 1,88% | 22.979,00 |
| 14.05.2024 | 28,11 | 28,22 | 27,96 | 28,16 | -0,32% | 9.655,00 |
| 13.05.2024 | 28,64 | 28,72 | 28,10 | 28,25 | -2,35% | 17.810,00 |
| 10.05.2024 | 29,15 | 29,64 | 28,64 | 28,93 | -0,75% | 13.230,00 |
| 09.05.2024 | 29,35 | 29,67 | 28,42 | 29,15 | -0,07% | 20.468,00 |
| 08.05.2024 | 28,06 | 29,30 | 27,89 | 29,17 | 3,22% | 38.847,00 |
| 07.05.2024 | 31,98 | 31,98 | 28,01 | 28,26 | -10,37% | 39.094,00 |
| 06.05.2024 | 30,84 | 31,71 | 30,84 | 31,53 | 1,42% | 60.460,00 |
| 03.05.2024 | 31,41 | 32,45 | 30,59 | 31,09 | 0,42% | 18.763,00 |
| 02.05.2024 | 32,43 | 32,43 | 30,78 | 30,96 | -3,19% | 14.818,00 |
| 01.05.2024 | 31,86 | 32,45 | 31,84 | 31,98 | 0,60% | 14.514,00 |
| 30.04.2024 | 31,41 | 31,92 | 31,26 | 31,79 | 0,86% | 26.356,00 |
| 29.04.2024 | 31,98 | 32,01 | 31,38 | 31,52 | -2,45% | 17.277,00 |
| 26.04.2024 | 32,03 | 32,55 | 30,80 | 32,31 | 0,59% | 14.659,00 |
| 25.04.2024 | 32,04 | 32,12 | 31,70 | 32,12 | 0,37% | 13.353,00 |
| 24.04.2024 | 32,00 | 32,18 | 31,70 | 32,00 | 0,09% | 19.052,00 |
| 23.04.2024 | 31,46 | 32,19 | 30,79 | 31,97 | 2,52% | 51.164,00 |
| 22.04.2024 | 30,04 | 31,34 | 29,75 | 31,19 | 5,35% | 37.496,00 |
| 19.04.2024 | 29,47 | 29,93 | 28,49 | 29,60 | 1,20% | 26.463,00 |
| 18.04.2024 | 29,36 | 29,90 | 29,08 | 29,25 | -0,44% | 23.220,00 |
| 17.04.2024 | 31,20 | 31,24 | 28,79 | 29,38 | -6,25% | 27.803,00 |
| 16.04.2024 | 32,13 | 32,64 | 31,03 | 31,34 | -1,42% | 33.136,00 |
| 15.04.2024 | 32,20 | 32,37 | 31,11 | 31,79 | -1,18% | 31.469,00 |
| 12.04.2024 | 32,34 | 32,63 | 31,47 | 32,17 | -1,56% | 14.165,00 |