Eastern Bankshares, Inc. EBC
NASDAQ · Vereinigte Staaten · Finanzen
$20,92-0,01 (-0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,91 | -0,10 % | $20,77 | $20,94 | $20,42 | 1,14M |
| 2026-09-30 | $20,93 | -0,24 % | $20,98 | $21,08 | $20,82 | 2,12M |
| 2026-09-29 | $20,98 | -0,71 % | $21,13 | $21,25 | $20,80 | 2,50M |
| 2026-09-28 | $21,13 | -1,35 % | $21,38 | $21,38 | $21,10 | 2,35M |
| 2026-09-25 | $21,42 | +0,52 % | $21,43 | $21,57 | $21,33 | 2,00M |
| 2026-09-24 | $21,31 | +0,80 % | $21,27 | $21,36 | $21,02 | 1,55M |
| 2026-09-23 | $21,14 | -1,08 % | $21,30 | $21,54 | $21,14 | 1,80M |
| 2026-09-22 | $21,37 | -0,51 % | $21,61 | $21,65 | $21,23 | 2,84M |
| 2026-09-21 | $21,48 | -0,56 % | $21,60 | $21,71 | $21,45 | 2,39M |
| 2026-09-18 | $21,60 | +0,23 % | $21,46 | $21,67 | $21,28 | 9,06M |
| 2026-09-17 | $21,55 | -0,19 % | $21,79 | $21,93 | $21,49 | 1,82M |
| 2026-09-16 | $21,59 | -1,24 % | $21,80 | $21,95 | $21,16 | 2,82M |
| 2026-09-15 | $21,86 | +0,09 % | $21,81 | $22,10 | $21,78 | 1,67M |
| 2026-09-14 | $21,84 | +1,11 % | $21,63 | $21,96 | $21,63 | 2,03M |
| 2026-09-11 | $21,60 | -0,30 % | $21,85 | $21,92 | $21,42 | 2,47M |
| 2026-09-10 | $21,67 | -0,21 % | $21,63 | $21,69 | $21,36 | 2,53M |
| 2026-09-09 | $21,71 | -0,14 % | $21,56 | $21,85 | $21,54 | 1,77M |
| 2026-09-08 | $21,74 | -2,25 % | $22,05 | $22,09 | $21,73 | 1,84M |
| 2026-09-04 | $22,24 | +0,72 % | $22,02 | $22,33 | $22,02 | 1,44M |
| 2026-09-03 | $22,08 | +0,32 % | $22,02 | $22,39 | $22,02 | 2,32M |
| 2026-09-02 | $22,01 | +2,37 % | $21,64 | $22,28 | $21,51 | 3,01M |
| 2026-09-01 | $21,50 | -2,09 % | $21,84 | $21,99 | $21,39 | 1,66M |
| 2026-08-31 | $21,96 | -1,48 % | $22,25 | $22,26 | $21,28 | 2,53M |
| 2026-08-28 | $22,29 | -0,51 % | $22,48 | $22,57 | $22,26 | 1,33M |
| 2026-08-27 | $22,41 | +0,02 % | $22,40 | $22,45 | $22,02 | 1,05M |
| 2026-08-26 | $22,40 | +0,18 % | $22,43 | $22,53 | $22,34 | 1,26M |
| 2026-08-25 | $22,36 | -1,24 % | $22,69 | $22,78 | $22,28 | 1,35M |
| 2026-08-24 | $22,64 | -0,44 % | $22,72 | $22,89 | $22,59 | 1,65M |
| 2026-08-21 | $22,74 | 0,00 % | $22,96 | $22,98 | $22,57 | 1,53M |
| 2026-08-20 | $22,74 | -1,17 % | $22,88 | $22,98 | $22,70 | 1,60M |
| 2026-08-19 | $23,01 | -2,54 % | $23,62 | $23,68 | $22,94 | 2,79M |
| 2026-08-18 | $23,61 | -0,17 % | $23,45 | $23,75 | $22,04 | 2,06M |
| 2026-08-17 | $23,65 | +0,11 % | $23,58 | $23,77 | $23,57 | 2,18M |
| 2026-08-14 | $23,63 | +0,45 % | $23,51 | $23,73 | $23,42 | 1,30M |
| 2026-08-13 | $23,52 | +0,73 % | $23,50 | $23,60 | $23,41 | 1,06M |
| 2026-08-12 | $23,35 | +0,95 % | $23,20 | $23,39 | $23,13 | 1,18M |
| 2026-08-11 | $23,13 | +0,83 % | $22,94 | $23,14 | $22,91 | 2,12M |
| 2026-08-10 | $22,94 | +0,44 % | $22,73 | $22,96 | $22,64 | 1,95M |
| 2026-08-07 | $22,84 | -0,74 % | $22,90 | $23,04 | $22,82 | 983,70K |
| 2026-08-06 | $23,01 | -0,82 % | $23,31 | $23,36 | $22,97 | 1,39M |
| 2026-08-05 | $23,20 | -0,81 % | $23,47 | $23,52 | $23,15 | 3,21M |
| 2026-08-04 | $23,39 | +1,30 % | $23,13 | $23,57 | $23,03 | 2,07M |
| 2026-08-03 | $23,09 | +0,57 % | $23,08 | $23,28 | $23,00 | 2,06M |
| 2026-07-31 | $22,96 | -0,65 % | $23,14 | $23,20 | $22,70 | 4,36M |
| 2026-07-30 | $23,11 | +0,30 % | $23,18 | $23,35 | $22,98 | 3,89M |
| 2026-07-29 | $23,04 | -2,17 % | $23,22 | $23,75 | $23,01 | 4,32M |
| 2026-07-28 | $23,55 | +1,95 % | $22,98 | $23,61 | $22,91 | 5,84M |
| 2026-07-27 | $23,10 | +0,79 % | $23,11 | $23,18 | $22,74 | 4,98M |
| 2026-07-24 | $22,92 | +1,33 % | $22,95 | $23,36 | $22,68 | 4,62M |
| 2026-07-23 | $22,62 | +0,20 % | $22,19 | $22,62 | $22,04 | 2,54M |
| 2026-07-22 | $22,58 | -1,59 % | $22,92 | $22,92 | $22,47 | 1,71M |
| 2026-07-21 | $22,94 | +1,28 % | $22,65 | $22,96 | $22,54 | 1,73M |
| 2026-07-20 | $22,65 | -1,52 % | $23,03 | $23,17 | $22,60 | 2,46M |
| 2026-07-17 | $23,00 | -1,96 % | $23,26 | $23,30 | $22,81 | 2,38M |
| 2026-07-16 | $23,46 | +3,44 % | $22,60 | $23,53 | $22,46 | 2,81M |
| 2026-07-15 | $22,68 | +1,07 % | $22,45 | $22,82 | $22,34 | 1,71M |
| 2026-07-14 | $22,44 | +0,76 % | $22,30 | $22,56 | $22,22 | 2,38M |
| 2026-07-13 | $22,27 | -0,18 % | $22,32 | $22,46 | $22,20 | 1,58M |
| 2026-07-10 | $22,31 | +0,59 % | $22,27 | $22,41 | $22,17 | 1,44M |
| 2026-07-09 | $22,18 | +2,40 % | $21,83 | $22,31 | $21,75 | 2,66M |
| 2026-07-08 | $21,66 | -3,82 % | $22,37 | $22,45 | $21,58 | 3,83M |
| 2026-07-07 | $22,52 | -0,84 % | $22,75 | $22,88 | $22,50 | 2,52M |
| 2026-07-06 | $22,71 | +1,57 % | $22,42 | $22,86 | $22,37 | 1,98M |
| 2026-07-02 | $22,36 | -1,19 % | $22,89 | $22,89 | $22,20 | 2,31M |
| 2026-07-01 | $22,63 | +1,75 % | $22,16 | $22,75 | $22,14 | 2,08M |
| 2026-06-30 | $22,24 | +0,77 % | $21,99 | $22,35 | $21,95 | 2,94M |
| 2026-06-29 | $22,07 | -0,09 % | $21,97 | $22,13 | $21,85 | 2,21M |
| 2026-06-26 | $22,09 | +1,10 % | $21,83 | $22,21 | $21,80 | 7,07M |
| 2026-06-25 | $21,85 | +1,96 % | $21,43 | $21,86 | $21,43 | 2,18M |
| 2026-06-24 | $21,43 | +2,14 % | $21,02 | $21,50 | $20,99 | 3,37M |
| 2026-06-23 | $20,98 | +1,16 % | $20,74 | $21,01 | $20,60 | 2,67M |
| 2026-06-22 | $20,74 | +0,68 % | $20,48 | $20,79 | $20,43 | 4,36M |
| 2026-06-18 | $20,60 | +2,23 % | $20,27 | $20,71 | $20,27 | 37,97M |
| 2026-06-17 | $20,15 | -1,95 % | $20,51 | $20,78 | $20,02 | 4,31M |
| 2026-06-16 | $20,55 | +0,64 % | $20,58 | $20,81 | $20,43 | 4,00M |
| 2026-06-15 | $20,42 | -1,59 % | $20,92 | $20,99 | $20,40 | 4,95M |
| 2026-06-12 | $20,75 | +0,10 % | $20,90 | $20,99 | $20,57 | 3,73M |
| 2026-06-11 | $20,73 | +1,32 % | $20,56 | $20,81 | $20,27 | 2,93M |
| 2026-06-10 | $20,46 | -0,63 % | $20,59 | $21,03 | $20,34 | 4,07M |
| 2026-06-09 | $20,59 | +0,64 % | $20,59 | $21,04 | $20,50 | 3,14M |
| 2026-06-08 | $20,46 | +3,07 % | $20,34 | $20,75 | $20,31 | 5,43M |
| 2026-06-05 | $19,85 | -1,19 % | $19,93 | $20,06 | $19,82 | 1,93M |
| 2026-06-04 | $20,09 | +4,15 % | $19,62 | $20,12 | $19,53 | 2,46M |
| 2026-06-03 | $19,29 | -2,48 % | $19,72 | $19,72 | $19,26 | 2,08M |
| 2026-06-02 | $19,78 | +1,64 % | $19,58 | $19,87 | $19,37 | 1,98M |
| 2026-06-01 | $19,46 | -1,37 % | $19,48 | $19,64 | $19,33 | 2,50M |
| 2026-05-29 | $19,73 | -0,45 % | $19,81 | $19,95 | $19,67 | 2,09M |
| 2026-05-28 | $19,82 | -0,70 % | $19,89 | $19,89 | $19,59 | 1,50M |
| 2026-05-27 | $19,96 | -1,24 % | $20,25 | $20,30 | $19,88 | 1,05M |
| 2026-05-26 | $20,21 | +1,81 % | $20,00 | $20,22 | $19,96 | 1,51M |