30,860$
-0,32%
Echtzeit-Aktienkurs Eastern Co.
Bid:
Ask:
Aktienkurse zur Eastern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.817,00 |
| 01.05.2024 | 31,86 | 32,45 | 31,84 | 31,98 | 1,14% | 13.895,00 |
| 30.04.2024 | 31,41 | 31,92 | 31,26 | 31,62 | 0,32% | 22.363,00 |
| 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% | 47.776,00 |
| 22.04.2024 | 30,04 | 31,34 | 29,75 | 31,19 | 5,35% | 35.607,00 |
| 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% | 21.486,00 |
| 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% | 33.132,00 |
| 15.04.2024 | 32,20 | 32,37 | 31,11 | 31,79 | -1,18% | 29.770,00 |
| 12.04.2024 | 32,34 | 32,63 | 31,47 | 32,17 | -1,56% | 14.165,00 |
| 11.04.2024 | 32,85 | 33,47 | 32,10 | 32,68 | 1,27% | 34.794,00 |
| 10.04.2024 | 31,78 | 32,73 | 30,76 | 32,27 | 0,48% | 32.058,00 |
| 09.04.2024 | 33,45 | 33,67 | 31,92 | 32,12 | -2,31% | 35.111,00 |
| 08.04.2024 | 32,45 | 33,45 | 32,05 | 32,88 | 2,22% | 74.363,00 |
| 05.04.2024 | 31,36 | 32,16 | 30,72 | 32,16 | 2,10% | 21.509,00 |
| 04.04.2024 | 32,00 | 32,00 | 31,00 | 31,50 | -1,13% | 20.773,00 |
| 03.04.2024 | 32,54 | 32,86 | 31,25 | 31,86 | -2,54% | 25.555,00 |
| 02.04.2024 | 33,00 | 34,20 | 31,92 | 32,69 | -0,85% | 20.987,00 |
| 01.04.2024 | 34,10 | 34,25 | 31,60 | 32,97 | -3,29% | 31.449,00 |
| 28.03.2024 | 34,09 | 34,10 | 32,92 | 34,09 | -0,32% | 12.703,00 |
| 27.03.2024 | 33,55 | 35,78 | 31,30 | 34,20 | 2,18% | 30.529,00 |
| 26.03.2024 | 32,74 | 33,55 | 31,97 | 33,47 | 3,46% | 15.281,00 |
| 25.03.2024 | 31,09 | 33,68 | 30,61 | 32,35 | 4,05% | 36.933,00 |
| 22.03.2024 | 31,00 | 31,09 | 29,84 | 31,09 | 0,39% | 18.500,00 |
| 21.03.2024 | 30,19 | 31,10 | 29,85 | 30,97 | 1,54% | 15.543,00 |
| 20.03.2024 | 28,55 | 30,50 | 28,20 | 30,50 | 6,87% | 24.465,00 |
| 19.03.2024 | 28,00 | 28,99 | 28,00 | 28,54 | -0,04% | 13.470,00 |
| 18.03.2024 | 28,60 | 30,51 | 28,38 | 28,55 | 0,11% | 20.921,00 |
| 15.03.2024 | 26,45 | 28,52 | 26,45 | 28,52 | 10,20% | 24.229,00 |
| 14.03.2024 | 25,70 | 26,30 | 25,44 | 25,88 | 0,66% | 16.254,00 |
| 13.03.2024 | 24,65 | 25,80 | 23,24 | 25,71 | 2,15% | 10.942,00 |
| 12.03.2024 | 23,69 | 25,17 | 23,69 | 25,17 | 2,78% | 6.876,00 |
| 11.03.2024 | 24,45 | 24,49 | 24,00 | 24,49 | 0,86% | 1.739,00 |
| 08.03.2024 | 24,14 | 24,28 | 24,00 | 24,28 | 0,41% | 2.373,00 |
| 07.03.2024 | 23,65 | 24,36 | 23,65 | 24,18 | 2,11% | 6.641,00 |
| 06.03.2024 | 24,11 | 25,15 | 22,96 | 23,68 | -6,22% | 12.775,00 |
| 05.03.2024 | 24,36 | 25,25 | 23,26 | 25,25 | 4,77% | 8.514,00 |
| 04.03.2024 | 24,05 | 24,47 | 24,05 | 24,10 | -0,78% | 1.417,00 |
| 01.03.2024 | 24,60 | 24,60 | 24,24 | 24,29 | -2,65% | 1.477,00 |
| 29.02.2024 | 24,50 | 24,99 | 24,02 | 24,95 | 2,21% | 3.650,00 |
| 28.02.2024 | 24,05 | 24,75 | 24,05 | 24,41 | 0,74% | 3.586,00 |
| 27.02.2024 | 24,47 | 24,47 | 24,23 | 24,23 | -1,10% | 1.102,00 |
| 26.02.2024 | 24,15 | 24,50 | 24,01 | 24,50 | -0,24% | 2.953,00 |
| 23.02.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,32% | 1.431,00 |
| 22.02.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,37% | 2.870,00 |
| 21.02.2024 | 24,06 | 24,70 | 24,06 | 24,15 | -2,42% | 5.122,00 |
| 20.02.2024 | 23,55 | 24,98 | 22,63 | 24,75 | 0,36% | 10.774,00 |
| 16.02.2024 | 24,56 | 24,78 | 24,56 | 24,66 | -1,20% | 2.603,00 |
| 15.02.2024 | 23,89 | 25,00 | 23,89 | 24,96 | 2,30% | 4.220,00 |
| 14.02.2024 | 24,15 | 24,40 | 24,15 | 24,40 | 2,95% | 1.783,00 |
| 13.02.2024 | 23,53 | 23,96 | 22,78 | 23,70 | 2,27% | 840,00 |
| 12.02.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -4,98% | 1.267,00 |
| 09.02.2024 | 24,39 | 24,40 | 24,37 | 24,39 | 1,63% | 3.553,00 |
| 08.02.2024 | 24,04 | 24,04 | 24,00 | 24,00 | -1,23% | 2.401,00 |
| 07.02.2024 | 23,80 | 24,30 | 23,80 | 24,30 | -0,18% | 709,00 |
| 06.02.2024 | 24,26 | 24,36 | 24,00 | 24,35 | 1,44% | 3.159,00 |
| 05.02.2024 | 24,15 | 24,38 | 24,00 | 24,00 | -0,21% | 5.660,00 |
| 02.02.2024 | 24,27 | 24,97 | 23,82 | 24,05 | -0,42% | 9.709,00 |
| 01.02.2024 | 24,09 | 24,35 | 24,00 | 24,15 | -1,70% | 7.269,00 |
| 31.01.2024 | 24,30 | 24,57 | 24,08 | 24,57 | 0,24% | 4.769,00 |
| 30.01.2024 | 24,52 | 24,55 | 24,29 | 24,51 | -0,97% | 4.977,00 |
| 29.01.2024 | 24,19 | 25,07 | 24,19 | 24,75 | -1,00% | 3.817,00 |
| 26.01.2024 | 24,65 | 25,00 | 24,65 | 25,00 | -0,91% | 4.203,00 |
| 25.01.2024 | 24,95 | 25,25 | 24,90 | 25,23 | 1,82% | 4.719,00 |
| 24.01.2024 | 24,80 | 25,08 | 24,62 | 24,78 | 1,56% | 4.649,00 |
| 23.01.2024 | 24,66 | 25,11 | 24,26 | 24,40 | -1,71% | 9.322,00 |
| 22.01.2024 | 24,44 | 25,00 | 23,20 | 24,83 | 0,67% | 4.359,00 |
| 19.01.2024 | 24,45 | 24,82 | 24,31 | 24,66 | 0,12% | 5.721,00 |
| 18.01.2024 | 24,28 | 24,65 | 24,04 | 24,63 | -1,14% | 756,00 |
| 17.01.2024 | 24,97 | 24,97 | 24,24 | 24,92 | 0,26% | 6.557,00 |
| 16.01.2024 | 24,47 | 24,99 | 23,70 | 24,85 | 1,43% | 8.466,00 |
| 12.01.2024 | 23,63 | 24,50 | 23,40 | 24,50 | 4,63% | 6.511,00 |
| 11.01.2024 | 22,25 | 23,42 | 22,08 | 23,42 | 3,97% | 6.327,00 |
| 10.01.2024 | 22,61 | 22,75 | 22,50 | 22,52 | -1,44% | 8.923,00 |
| 09.01.2024 | 22,48 | 22,85 | 22,20 | 22,85 | 1,52% | 3.086,00 |
| 08.01.2024 | 22,02 | 22,80 | 21,53 | 22,51 | 1,38% | 6.594,00 |
| 05.01.2024 | 22,69 | 22,90 | 22,20 | 22,20 | -3,60% | 9.389,00 |
| 04.01.2024 | 22,44 | 23,03 | 22,40 | 23,03 | 2,45% | 3.087,00 |
| 03.01.2024 | 21,76 | 22,48 | 21,20 | 22,48 | 9,66% | 9.990,00 |
| 02.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -6,82% | 678,00 |
| 29.12.2023 | 22,00 | 22,00 | 21,50 | 22,00 | -0,23% | 3.022,00 |
| 28.12.2023 | 22,02 | 22,15 | 21,90 | 22,05 | -0,68% | 7.701,00 |
| 27.12.2023 | 22,19 | 22,76 | 21,60 | 22,20 | -0,22% | 12.102,00 |
| 26.12.2023 | 21,53 | 22,45 | 21,53 | 22,25 | 3,92% | 5.047,00 |
| 22.12.2023 | 20,75 | 21,41 | 20,75 | 21,41 | 2,20% | 12.952,00 |
| 21.12.2023 | 20,96 | 20,96 | 20,79 | 20,95 | 0,87% | 3.875,00 |
| 20.12.2023 | 21,20 | 21,53 | 20,66 | 20,77 | -4,72% | 14.074,00 |
| 19.12.2023 | 21,00 | 22,12 | 21,00 | 21,80 | 3,51% | 8.967,00 |
| 18.12.2023 | 22,02 | 22,10 | 21,05 | 21,06 | -7,63% | 8.131,00 |
| 15.12.2023 | 22,98 | 22,98 | 21,61 | 22,80 | -0,61% | 10.147,00 |
| 14.12.2023 | 23,90 | 23,90 | 22,16 | 22,94 | -11,90% | 15.011,00 |
| 13.12.2023 | 20,47 | 26,04 | 20,46 | 26,04 | 28,21% | 61.578,00 |
| 12.12.2023 | 19,35 | 20,79 | 19,35 | 20,31 | 4,91% | 6.520,00 |
| 11.12.2023 | 19,02 | 19,36 | 18,95 | 19,36 | 2,43% | 2.340,00 |