Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,76 | 26,87 | 25,39 | 25,45 | -3,56% | - |
| 25.02.2021 | 25,98 | 26,80 | 0,00 | 26,39 | 1,11% | - |
| 24.02.2021 | 26,09 | 27,07 | 25,33 | 26,10 | -0,25% | - |
| 23.02.2021 | 26,40 | 26,49 | 0,00 | 26,17 | 0,52% | - |
| 22.02.2021 | 26,06 | 26,06 | 25,20 | 26,03 | 0,93% | - |
| 19.02.2021 | 26,69 | 26,96 | 25,25 | 25,79 | 0,37% | - |
| 18.02.2021 | 26,28 | 26,45 | 25,30 | 25,70 | 0,16% | - |
| 17.02.2021 | 27,00 | 27,01 | 25,45 | 25,66 | -3,15% | - |
| 16.02.2021 | 26,21 | 26,76 | 25,80 | 26,49 | 1,22% | - |
| 12.02.2021 | 26,60 | 27,18 | 26,03 | 26,17 | -3,43% | - |
| 11.02.2021 | 27,49 | 27,89 | 26,46 | 27,10 | -1,99% | - |
| 10.02.2021 | 27,03 | 28,13 | 26,44 | 27,65 | 3,09% | - |
| 09.02.2021 | 26,83 | 27,05 | 26,03 | 26,82 | -0,30% | - |
| 08.02.2021 | 26,21 | 26,98 | 25,56 | 26,90 | 10,70% | - |
| 05.02.2021 | 25,32 | 25,56 | 24,30 | 24,30 | -3,80% | - |
| 04.02.2021 | 25,07 | 25,61 | 24,48 | 25,26 | 4,01% | - |
| 03.02.2021 | 23,94 | 24,86 | 23,83 | 24,29 | -0,94% | - |
| 02.02.2021 | 24,43 | 24,90 | 23,98 | 24,52 | 3,70% | - |
| 01.02.2021 | 23,20 | 23,64 | 22,39 | 23,64 | 3,71% | - |
| 29.01.2021 | 23,28 | 24,28 | 22,54 | 22,80 | -3,35% | - |
| 28.01.2021 | 24,12 | 25,52 | 23,59 | 23,59 | -1,85% | - |
| 27.01.2021 | 23,14 | 24,27 | 22,97 | 24,03 | -0,17% | - |
| 26.01.2021 | 25,04 | 25,25 | 24,07 | 24,07 | -3,39% | - |
| 25.01.2021 | 24,46 | 25,38 | 24,27 | 24,92 | -1,52% | - |
| 22.01.2021 | 23,95 | 25,66 | 23,95 | 25,30 | 0,92% | - |
| 21.01.2021 | 25,48 | 25,65 | 24,26 | 25,07 | -0,79% | - |
| 20.01.2021 | 25,25 | 25,95 | 24,35 | 25,27 | 0,94% | - |
| 19.01.2021 | 25,28 | 25,95 | 24,78 | 25,04 | -0,48% | - |
| 15.01.2021 | 25,34 | 26,03 | 0,00 | 25,16 | -1,53% | - |
| 14.01.2021 | 26,17 | 26,35 | 25,15 | 25,55 | 0,67% | - |
| 13.01.2021 | 24,91 | 26,70 | 24,46 | 25,38 | 5,62% | - |
| 12.01.2021 | 23,60 | 24,17 | 23,14 | 24,03 | 2,87% | - |
| 11.01.2021 | 23,04 | 23,73 | 23,04 | 23,36 | -1,66% | - |
| 08.01.2021 | 23,83 | 24,68 | 22,92 | 23,75 | -1,04% | - |
| 07.01.2021 | 24,32 | 24,83 | 23,38 | 24,00 | -2,54% | - |
| 06.01.2021 | 24,17 | 24,80 | 23,27 | 24,63 | 4,32% | - |
| 05.01.2021 | 23,11 | 24,00 | 22,75 | 23,61 | 1,01% | - |
| 04.01.2021 | 23,92 | 24,08 | 21,84 | 23,37 | -3,41% | - |
| 31.12.2020 | 25,15 | 25,62 | 23,79 | 24,20 | -3,74% | - |
| 30.12.2020 | 24,59 | 25,14 | 24,36 | 25,14 | 2,13% | - |
| 29.12.2020 | 24,77 | 24,95 | 24,08 | 24,61 | -0,71% | - |
| 28.12.2020 | 24,79 | 24,79 | 24,79 | 24,79 | -2,13% | - |
| 24.12.2020 | 24,73 | 26,21 | 24,14 | 25,33 | 2,88% | - |
| 23.12.2020 | 25,10 | 25,10 | 24,48 | 24,62 | 1,21% | - |
| 22.12.2020 | 24,75 | 24,94 | 24,26 | 24,32 | -2,53% | - |
| 21.12.2020 | 25,02 | 25,47 | 24,63 | 24,95 | -1,44% | - |
| 18.12.2020 | 25,46 | 25,99 | 24,97 | 25,32 | -0,22% | - |
| 17.12.2020 | 25,69 | 25,69 | 25,14 | 25,37 | -0,88% | - |
| 16.12.2020 | 25,54 | 25,68 | 24,75 | 25,60 | 0,22% | - |
| 15.12.2020 | 24,90 | 26,10 | 24,84 | 25,54 | 3,07% | - |
| 14.12.2020 | 24,78 | 25,01 | 24,39 | 24,78 | 4,16% | - |
| 11.12.2020 | 24,03 | 24,03 | 23,23 | 23,79 | 2,85% | - |
| 10.12.2020 | 22,87 | 23,57 | 22,76 | 23,13 | -0,30% | - |
| 09.12.2020 | 23,07 | 23,66 | 22,78 | 23,20 | -2,95% | - |
| 08.12.2020 | 22,47 | 23,96 | 22,47 | 23,91 | 0,63% | - |
| 07.12.2020 | 21,38 | 24,42 | 21,38 | 23,76 | 4,95% | - |
| 04.12.2020 | 21,67 | 22,67 | 21,48 | 22,64 | 4,40% | - |
| 03.12.2020 | 21,36 | 22,16 | 21,22 | 21,68 | -0,94% | - |
| 02.12.2020 | 21,34 | 22,39 | 13,89 | 21,89 | 2,51% | - |
| 01.12.2020 | 22,63 | 22,81 | 21,17 | 21,35 | -5,86% | - |
| 30.11.2020 | 21,87 | 22,74 | 21,87 | 22,68 | -52,22% | - |
| 27.11.2020 | 22,01 | 47,47 | 21,50 | 47,47 | 112,73% | - |
| 25.11.2020 | 22,63 | 22,96 | 22,32 | 22,32 | -1,63% | - |
| 24.11.2020 | 21,76 | 23,20 | 21,70 | 22,69 | 0,76% | - |
| 23.11.2020 | 22,37 | 22,85 | 21,88 | 22,52 | 2,71% | - |
| 20.11.2020 | 22,11 | 22,56 | 21,88 | 21,92 | -3,29% | - |
| 19.11.2020 | 21,73 | 22,74 | 21,54 | 22,67 | 0,67% | - |
| 18.11.2020 | 22,70 | 23,09 | 22,09 | 22,52 | -0,35% | - |
| 17.11.2020 | 22,60 | 22,96 | 22,60 | 22,60 | 0,80% | - |
| 16.11.2020 | 22,80 | 23,10 | 22,32 | 22,42 | 0,45% | - |
| 13.11.2020 | 22,07 | 22,57 | 21,72 | 22,32 | 5,11% | - |
| 12.11.2020 | 21,87 | 22,40 | 20,74 | 21,23 | -3,63% | - |
| 11.11.2020 | 22,21 | 24,09 | 22,00 | 22,03 | -8,19% | - |
| 10.11.2020 | 23,40 | 25,04 | 22,37 | 24,00 | -1,80% | - |
| 09.11.2020 | 22,79 | 25,04 | 22,68 | 24,44 | 9,48% | - |
| 06.11.2020 | 21,81 | 23,00 | 21,52 | 22,32 | 1,85% | - |
| 05.11.2020 | 22,37 | 23,02 | 0,00 | 21,92 | -0,95% | - |
| 04.11.2020 | 21,78 | 22,56 | 21,06 | 22,13 | -1,99% | - |
| 03.11.2020 | 21,77 | 22,64 | 21,32 | 22,58 | 9,99% | - |
| 02.11.2020 | 20,58 | 21,57 | 20,25 | 20,53 | -1,96% | - |
| 30.10.2020 | 21,66 | 21,73 | 20,31 | 20,94 | -3,70% | - |
| 29.10.2020 | 20,36 | 22,29 | 20,24 | 21,74 | 5,38% | - |
| 28.10.2020 | 21,86 | 21,86 | 20,07 | 20,63 | -4,09% | - |
| 27.10.2020 | 22,24 | 22,37 | 21,40 | 21,51 | -2,03% | - |
| 26.10.2020 | 22,10 | 22,32 | 21,74 | 21,96 | -3,58% | - |
| 23.10.2020 | 22,92 | 23,36 | 22,09 | 22,77 | 0,95% | - |
| 22.10.2020 | 22,10 | 22,93 | 21,91 | 22,56 | 4,28% | - |
| 21.10.2020 | 21,81 | 22,11 | 21,21 | 21,63 | 1,88% | - |
| 20.10.2020 | 21,81 | 21,81 | 21,18 | 21,23 | -2,10% | - |
| 19.10.2020 | 22,31 | 22,31 | 21,41 | 21,69 | -3,98% | - |
| 16.10.2020 | 21,70 | 23,00 | 21,70 | 22,59 | 4,61% | - |
| 15.10.2020 | 21,50 | 21,84 | 21,14 | 21,59 | 1,41% | - |
| 14.10.2020 | 22,08 | 22,08 | 21,24 | 21,29 | -1,32% | - |
| 13.10.2020 | 21,08 | 21,68 | 21,00 | 21,58 | -1,21% | - |
| 12.10.2020 | 23,69 | 23,69 | 21,47 | 21,84 | 0,76% | - |
| 09.10.2020 | 21,33 | 21,72 | 21,24 | 21,68 | 0,63% | - |
| 08.10.2020 | 20,93 | 21,83 | 20,22 | 21,54 | 1,08% | - |
| 07.10.2020 | 23,00 | 23,00 | 20,84 | 21,31 | 0,80% | - |
| 06.10.2020 | 19,88 | 21,14 | 19,88 | 21,14 | 1,51% | - |
| 05.10.2020 | 21,14 | 21,81 | 19,74 | 20,83 | 2,59% | - |