Eastern International Ltd. ELOG
NASDAQ · Vereinigte Staaten · Transport
$0,5230+0,01 (+2,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $0,52 | +2,75 % | $0,47 | $0,52 | $0,47 | 3,10K |
| 2026-09-30 | $0,51 | +0,79 % | $0,49 | $0,51 | $0,49 | 28,40K |
| 2026-09-29 | $0,50 | +3,27 % | $0,50 | $0,52 | $0,47 | 18,20K |
| 2026-09-28 | $0,49 | +1,88 % | $0,47 | $0,51 | $0,47 | 22,70K |
| 2026-09-25 | $0,48 | -2,04 % | $0,50 | $0,50 | $0,47 | 18,20K |
| 2026-09-24 | $0,49 | -0,20 % | $0,43 | $0,49 | $0,43 | 28,20K |
| 2026-09-23 | $0,49 | -3,73 % | $0,50 | $0,51 | $0,47 | 38,60K |
| 2026-09-22 | $0,51 | -0,97 % | $0,46 | $0,53 | $0,45 | 182,90K |
| 2026-09-21 | $0,51 | +0,98 % | $0,52 | $0,52 | $0,40 | 792,00K |
| 2026-09-18 | $0,51 | -6,08 % | $0,52 | $0,52 | $0,51 | 8,09M |
| 2026-09-17 | $0,54 | -4,40 % | $0,55 | $0,55 | $0,51 | 12,40K |
| 2026-09-16 | $0,57 | -4,05 % | $0,53 | $0,57 | $0,53 | 16,90K |
| 2026-09-15 | $0,59 | +2,96 % | $0,55 | $0,59 | $0,55 | 31,80K |
| 2026-09-14 | $0,57 | -3,85 % | $0,58 | $0,60 | $0,55 | 56,30K |
| 2026-09-11 | $0,60 | -2,29 % | $0,56 | $0,61 | $0,56 | 129,40K |
| 2026-09-10 | $0,61 | -9,47 % | $0,61 | $0,63 | $0,45 | 11,23M |
| 2026-09-09 | $0,68 | +3,84 % | $0,72 | $0,77 | $0,66 | 8,50K |
| 2026-09-08 | $0,65 | -2,84 % | $0,65 | $0,74 | $0,65 | 4,40K |
| 2026-09-04 | $0,67 | -0,89 % | $0,71 | $0,71 | $0,67 | 1,40K |
| 2026-09-03 | $0,68 | -4,11 % | $0,63 | $0,68 | $0,63 | 2,10K |
| 2026-09-02 | $0,70 | -3,42 % | $0,66 | $0,70 | $0,62 | 6,60K |
| 2026-09-01 | $0,73 | +8,96 % | $0,67 | $0,74 | $0,67 | 39,40K |
| 2026-08-31 | $0,67 | -4,29 % | $0,66 | $0,68 | $0,66 | 8,00K |
| 2026-08-28 | $0,70 | 0,00 % | $0,70 | $0,70 | $0,70 | 0 |
| 2026-08-27 | $0,70 | -5,79 % | $0,79 | $0,79 | $0,70 | 6,70K |
| 2026-08-26 | $0,74 | -2,37 % | $0,71 | $0,75 | $0,70 | 8,90K |
| 2026-08-25 | $0,76 | -7,65 % | $0,83 | $0,83 | $0,76 | 1,10K |
| 2026-08-24 | $0,82 | 0,00 % | $0,82 | $0,82 | $0,82 | 0 |
| 2026-08-21 | $0,82 | +8,42 % | $0,77 | $0,84 | $0,76 | 2,60K |
| 2026-08-20 | $0,76 | -2,19 % | $0,76 | $0,77 | $0,73 | 2,20K |
| 2026-08-19 | $0,78 | -4,55 % | $0,82 | $0,82 | $0,78 | 1,30K |
| 2026-08-18 | $0,81 | +2,26 % | $0,80 | $0,90 | $0,80 | 2,70K |
| 2026-08-17 | $0,80 | -3,86 % | $0,75 | $0,80 | $0,73 | 1,70K |
| 2026-08-14 | $0,83 | +0,98 % | $0,75 | $0,83 | $0,75 | 1,10K |
| 2026-08-13 | $0,82 | +2,50 % | $0,83 | $0,83 | $0,75 | 3,00K |
| 2026-08-12 | $0,80 | -13,51 % | $0,80 | $0,80 | $0,77 | 6,00K |
| 2026-08-11 | $0,93 | +14,20 % | $0,81 | $0,94 | $0,81 | 6,10K |
| 2026-08-10 | $0,81 | 0,00 % | $0,81 | $0,85 | $0,81 | 5,80K |
| 2026-08-07 | $0,81 | +10,96 % | $0,75 | $0,81 | $0,75 | 1,00K |
| 2026-08-06 | $0,73 | -1,75 % | $0,78 | $0,78 | $0,73 | 3,60K |
| 2026-08-05 | $0,74 | -5,71 % | $0,78 | $0,78 | $0,74 | 800 |
| 2026-08-04 | $0,79 | -4,02 % | $0,83 | $0,83 | $0,79 | 6,20K |
| 2026-08-03 | $0,82 | 0,00 % | $0,83 | $0,83 | $0,82 | 1,10K |
| 2026-07-31 | $0,82 | -3,98 % | $0,85 | $0,90 | $0,82 | 8,00K |
| 2026-07-30 | $0,86 | -5,00 % | $0,91 | $0,91 | $0,86 | 3,50K |
| 2026-07-29 | $0,90 | -10,00 % | $1,03 | $1,03 | $0,90 | 1,70K |
| 2026-07-28 | $1,00 | +4,17 % | $0,90 | $1,02 | $0,86 | 24,60K |
| 2026-07-27 | $0,96 | +4,35 % | $0,91 | $0,97 | $0,90 | 12,60K |
| 2026-07-24 | $0,92 | +5,75 % | $0,81 | $0,92 | $0,80 | 18,60K |
| 2026-07-23 | $0,87 | +9,43 % | $0,80 | $0,90 | $0,80 | 6,80K |
| 2026-07-22 | $0,80 | -6,36 % | $0,80 | $0,80 | $0,78 | 4,10K |
| 2026-07-21 | $0,85 | -0,12 % | $0,80 | $0,85 | $0,80 | 8,00K |
| 2026-07-20 | $0,85 | +6,25 % | $0,82 | $0,85 | $0,80 | 8,90K |
| 2026-07-17 | $0,80 | 0,00 % | $0,82 | $0,82 | $0,80 | 2,40K |
| 2026-07-16 | $0,80 | -2,44 % | $0,82 | $0,82 | $0,80 | 1,10K |
| 2026-07-15 | $0,82 | 0,00 % | $0,82 | $0,82 | $0,82 | 2,70K |
| 2026-07-14 | $0,82 | -5,75 % | $0,84 | $0,88 | $0,82 | 3,80K |
| 2026-07-13 | $0,87 | +3,57 % | $0,82 | $0,87 | $0,80 | 5,80K |
| 2026-07-10 | $0,84 | -4,55 % | $0,88 | $0,88 | $0,82 | 7,50K |
| 2026-07-09 | $0,88 | +5,90 % | $0,83 | $0,88 | $0,83 | 1,10K |
| 2026-07-08 | $0,83 | -0,48 % | $0,84 | $0,85 | $0,82 | 2,20K |
| 2026-07-07 | $0,83 | -0,24 % | $0,83 | $0,90 | $0,83 | 8,70K |
| 2026-07-06 | $0,84 | -3,35 % | $0,87 | $0,88 | $0,83 | 9,00K |
| 2026-07-02 | $0,87 | -0,23 % | $0,86 | $0,95 | $0,86 | 15,60K |
| 2026-07-01 | $0,87 | +2,24 % | $0,85 | $0,90 | $0,85 | 5,20K |
| 2026-06-30 | $0,85 | +2,17 % | $0,86 | $0,94 | $0,83 | 9,80K |
| 2026-06-29 | $0,83 | -5,78 % | $0,87 | $0,95 | $0,83 | 11,70K |
| 2026-06-26 | $0,88 | +1,38 % | $0,87 | $0,88 | $0,87 | 1,80K |
| 2026-06-25 | $0,87 | +0,93 % | $0,88 | $0,97 | $0,87 | 27,40K |
| 2026-06-24 | $0,86 | -5,69 % | $0,90 | $0,99 | $0,86 | 32,80K |
| 2026-06-23 | $0,91 | -1,19 % | $0,85 | $1,00 | $0,85 | 18,20K |
| 2026-06-22 | $0,93 | +1,20 % | $0,90 | $0,96 | $0,90 | 30,80K |
| 2026-06-18 | $0,91 | -6,35 % | $0,96 | $1,00 | $0,91 | 12,30K |
| 2026-06-17 | $0,98 | -0,41 % | $1,00 | $1,02 | $0,97 | 25,40K |
| 2026-06-16 | $0,98 | -6,67 % | $1,01 | $1,10 | $0,96 | 79,00K |
| 2026-06-15 | $1,05 | +6,06 % | $1,00 | $1,07 | $0,99 | 79,80K |
| 2026-06-12 | $0,99 | +0,92 % | $0,98 | $1,04 | $0,96 | 30,70K |
| 2026-06-11 | $0,98 | -5,67 % | $1,05 | $1,25 | $0,95 | 220,00K |
| 2026-06-10 | $1,04 | +9,47 % | $0,90 | $1,17 | $0,90 | 287,50K |
| 2026-06-09 | $0,95 | -20,83 % | $1,02 | $1,10 | $0,86 | 296,20K |
| 2026-06-08 | $1,20 | -0,83 % | $1,23 | $1,23 | $1,07 | 1,19M |
| 2026-06-05 | $1,21 | +38,29 % | $0,85 | $1,36 | $0,85 | 10,23M |
| 2026-06-04 | $0,88 | -2,78 % | $0,85 | $0,88 | $0,85 | 18,90K |
| 2026-06-03 | $0,90 | -13,46 % | $1,00 | $1,00 | $0,90 | 32,30K |
| 2026-06-02 | $1,04 | +11,83 % | $0,83 | $1,10 | $0,83 | 175,30K |
| 2026-06-01 | $0,93 | +9,41 % | $0,85 | $0,93 | $0,82 | 7,20K |
| 2026-05-29 | $0,85 | +0,12 % | $0,82 | $0,85 | $0,82 | 5,30K |
| 2026-05-28 | $0,85 | +3,79 % | $0,84 | $0,85 | $0,81 | 58,40K |
| 2026-05-27 | $0,82 | -3,31 % | $0,84 | $0,84 | $0,81 | 1,20K |
| 2026-05-26 | $0,85 | -0,47 % | $0,85 | $0,85 | $0,82 | 2,50K |