Eastern Company EML
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$23,860,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23,86 | +0,89 % | $23,66 | $24,17 | $23,65 | 5,40K |
| 2026-09-29 | $23,65 | -3,03 % | $24,11 | $24,11 | $23,65 | 3,10K |
| 2026-09-28 | $24,39 | +1,20 % | $24,34 | $24,78 | $24,00 | 6,30K |
| 2026-09-25 | $24,10 | -2,03 % | $24,85 | $24,85 | $24,03 | 3,30K |
| 2026-09-24 | $24,60 | -3,83 % | $25,36 | $25,41 | $24,41 | 6,90K |
| 2026-09-23 | $25,58 | +1,15 % | $25,29 | $26,12 | $25,29 | 3,20K |
| 2026-09-22 | $25,29 | -1,21 % | $25,60 | $25,61 | $25,18 | 6,30K |
| 2026-09-21 | $25,60 | +0,04 % | $25,22 | $25,76 | $24,71 | 7,10K |
| 2026-09-18 | $25,59 | +3,77 % | $24,66 | $26,31 | $23,85 | 41,70K |
| 2026-09-17 | $24,66 | -2,38 % | $25,58 | $26,30 | $24,31 | 12,80K |
| 2026-09-16 | $25,26 | +0,04 % | $25,35 | $25,81 | $24,99 | 11,80K |
| 2026-09-15 | $25,25 | -0,79 % | $25,33 | $25,65 | $24,55 | 10,00K |
| 2026-09-14 | $25,45 | +3,96 % | $24,82 | $25,60 | $23,91 | 14,20K |
| 2026-09-11 | $24,48 | -4,52 % | $25,60 | $25,60 | $23,76 | 11,60K |
| 2026-09-10 | $25,64 | +1,91 % | $25,64 | $26,25 | $24,44 | 14,40K |
| 2026-09-09 | $25,16 | -3,68 % | $26,12 | $26,54 | $25,11 | 11,20K |
| 2026-09-08 | $26,12 | -6,51 % | $27,89 | $27,89 | $25,49 | 22,00K |
| 2026-09-04 | $27,94 | +2,34 % | $27,16 | $27,95 | $26,94 | 8,50K |
| 2026-09-03 | $27,30 | -2,36 % | $28,20 | $28,75 | $26,88 | 17,00K |
| 2026-09-02 | $27,96 | +3,71 % | $27,30 | $28,23 | $27,04 | 14,70K |
| 2026-09-01 | $26,96 | -1,03 % | $27,28 | $27,28 | $26,40 | 8,00K |
| 2026-08-31 | $27,24 | +3,50 % | $26,24 | $27,24 | $26,24 | 19,70K |
| 2026-08-28 | $26,32 | -0,11 % | $26,09 | $26,92 | $26,09 | 4,70K |
| 2026-08-27 | $26,35 | +1,23 % | $26,00 | $26,37 | $25,65 | 8,20K |
| 2026-08-26 | $26,03 | +1,32 % | $26,00 | $26,25 | $25,86 | 14,60K |
| 2026-08-25 | $25,69 | +0,27 % | $25,55 | $26,02 | $25,32 | 23,30K |
| 2026-08-24 | $25,62 | +2,07 % | $25,25 | $26,03 | $25,25 | 9,70K |
| 2026-08-21 | $25,10 | -0,32 % | $24,91 | $25,50 | $24,61 | 12,10K |
| 2026-08-20 | $25,18 | +2,23 % | $25,15 | $25,23 | $25,10 | 5,50K |
| 2026-08-19 | $24,63 | +0,12 % | $24,60 | $25,67 | $24,50 | 18,30K |
| 2026-08-18 | $24,60 | -2,03 % | $24,86 | $24,98 | $24,51 | 7,40K |
| 2026-08-17 | $25,11 | -1,18 % | $25,80 | $25,99 | $24,96 | 11,70K |
| 2026-08-14 | $25,41 | -1,01 % | $25,67 | $27,13 | $24,63 | 11,30K |
| 2026-08-13 | $25,67 | +0,08 % | $26,05 | $26,40 | $25,56 | 12,40K |
| 2026-08-12 | $25,65 | +5,04 % | $24,74 | $27,00 | $24,74 | 15,00K |
| 2026-08-11 | $24,42 | -1,37 % | $24,81 | $25,23 | $24,24 | 20,80K |
| 2026-08-10 | $24,76 | -0,56 % | $24,99 | $25,45 | $24,72 | 24,30K |
| 2026-08-07 | $24,90 | -0,72 % | $24,75 | $25,14 | $24,58 | 3,70K |
| 2026-08-06 | $25,08 | +2,66 % | $24,76 | $25,16 | $24,51 | 15,40K |
| 2026-08-05 | $24,43 | -1,29 % | $24,50 | $24,60 | $24,39 | 12,50K |
| 2026-08-04 | $24,75 | +0,32 % | $24,34 | $25,10 | $24,32 | 26,50K |
| 2026-08-03 | $24,67 | +4,01 % | $23,84 | $24,84 | $23,84 | 9,80K |
| 2026-07-31 | $23,72 | -1,50 % | $23,91 | $23,98 | $23,55 | 4,60K |
| 2026-07-30 | $24,08 | +0,38 % | $24,07 | $24,18 | $23,88 | 3,40K |
| 2026-07-29 | $23,99 | -1,72 % | $24,10 | $24,16 | $23,55 | 9,50K |
| 2026-07-28 | $24,41 | +1,16 % | $24,18 | $24,44 | $23,56 | 8,20K |
| 2026-07-27 | $24,13 | -0,37 % | $24,22 | $24,84 | $24,13 | 6,50K |
| 2026-07-24 | $24,22 | -0,90 % | $24,46 | $24,98 | $24,18 | 20,40K |
| 2026-07-23 | $24,44 | +1,28 % | $23,99 | $25,04 | $23,14 | 39,10K |
| 2026-07-22 | $24,13 | -2,39 % | $24,80 | $25,08 | $23,55 | 14,80K |
| 2026-07-21 | $24,72 | -2,98 % | $25,48 | $25,48 | $24,69 | 12,60K |
| 2026-07-20 | $25,48 | -0,20 % | $25,22 | $25,87 | $25,22 | 10,30K |
| 2026-07-17 | $25,53 | -4,02 % | $26,19 | $26,40 | $25,53 | 7,20K |
| 2026-07-16 | $26,60 | +1,99 % | $26,00 | $27,19 | $25,93 | 16,40K |
| 2026-07-15 | $26,08 | +2,84 % | $25,67 | $26,31 | $25,62 | 11,40K |
| 2026-07-14 | $25,36 | -2,20 % | $26,15 | $26,22 | $25,35 | 12,30K |
| 2026-07-13 | $25,93 | +2,41 % | $25,59 | $26,36 | $25,59 | 22,50K |
| 2026-07-10 | $25,32 | -2,28 % | $25,61 | $26,15 | $25,18 | 22,50K |
| 2026-07-09 | $25,91 | +2,33 % | $25,41 | $26,09 | $25,14 | 9,70K |
| 2026-07-08 | $25,32 | -2,88 % | $26,06 | $26,06 | $24,84 | 18,30K |
| 2026-07-07 | $26,07 | -6,12 % | $27,20 | $27,29 | $25,81 | 27,50K |
| 2026-07-06 | $27,77 | -4,60 % | $28,80 | $29,62 | $27,71 | 30,40K |
| 2026-07-02 | $29,11 | -0,95 % | $29,26 | $29,74 | $28,16 | 38,10K |
| 2026-07-01 | $29,39 | +5,53 % | $28,01 | $29,91 | $28,01 | 67,50K |
| 2026-06-30 | $27,85 | +7,16 % | $25,85 | $28,00 | $25,12 | 48,90K |
| 2026-06-29 | $25,99 | +6,78 % | $24,50 | $26,00 | $24,49 | 42,20K |
| 2026-06-26 | $24,34 | +1,04 % | $23,75 | $24,49 | $23,27 | 635,70K |
| 2026-06-25 | $24,09 | +1,52 % | $23,76 | $24,13 | $23,11 | 53,40K |
| 2026-06-24 | $23,73 | +2,82 % | $22,97 | $23,99 | $22,61 | 63,90K |
| 2026-06-23 | $23,08 | -0,69 % | $23,35 | $23,45 | $22,80 | 21,30K |
| 2026-06-22 | $23,24 | -1,86 % | $23,70 | $23,90 | $23,13 | 26,90K |
| 2026-06-18 | $23,68 | +8,03 % | $22,46 | $23,68 | $21,64 | 48,00K |
| 2026-06-17 | $21,92 | +0,18 % | $21,82 | $21,98 | $21,62 | 23,40K |
| 2026-06-16 | $21,88 | +2,24 % | $21,37 | $21,97 | $21,00 | 55,40K |
| 2026-06-15 | $21,40 | -1,61 % | $22,01 | $22,01 | $21,22 | 33,40K |
| 2026-06-12 | $21,75 | +3,62 % | $21,00 | $21,95 | $20,88 | 29,40K |
| 2026-06-11 | $20,99 | -3,23 % | $21,89 | $22,05 | $20,83 | 29,40K |
| 2026-06-10 | $21,69 | -1,90 % | $22,30 | $22,32 | $21,64 | 26,70K |
| 2026-06-09 | $22,11 | +0,96 % | $22,13 | $22,38 | $21,77 | 16,10K |
| 2026-06-08 | $21,90 | +1,86 % | $21,90 | $22,17 | $21,67 | 19,40K |
| 2026-06-05 | $21,50 | -0,51 % | $21,68 | $21,89 | $21,50 | 14,50K |
| 2026-06-04 | $21,61 | +1,27 % | $21,25 | $21,69 | $21,03 | 21,80K |
| 2026-06-03 | $21,34 | -0,93 % | $21,51 | $21,51 | $21,03 | 33,30K |
| 2026-06-02 | $21,54 | +0,09 % | $21,50 | $21,71 | $21,30 | 18,80K |
| 2026-06-01 | $21,52 | -0,05 % | $21,62 | $22,00 | $21,31 | 19,80K |
| 2026-05-29 | $21,53 | -0,55 % | $21,50 | $21,75 | $21,16 | 35,00K |
| 2026-05-28 | $21,65 | +1,45 % | $21,26 | $21,65 | $21,19 | 13,00K |
| 2026-05-27 | $21,34 | +1,19 % | $21,02 | $21,47 | $20,91 | 24,70K |
| 2026-05-26 | $21,09 | +0,24 % | $21,04 | $21,18 | $20,88 | 27,50K |
| 2026-05-22 | $21,04 | +0,10 % | $21,25 | $21,25 | $20,95 | 9,10K |