East West Bancorp, Inc. EWBC
NASDAQ · Vereinigte Staaten · Finanzen
$123,93-1,59 (-1,27 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $123,93 | -1,27 % | $125,63 | $126,12 | $123,90 | 847,90K |
| 2026-09-29 | $125,52 | -0,95 % | $126,70 | $127,21 | $124,49 | 864,50K |
| 2026-09-28 | $126,72 | -0,40 % | $127,31 | $127,75 | $125,69 | 856,20K |
| 2026-09-25 | $127,23 | +1,28 % | $126,50 | $127,66 | $125,76 | 545,50K |
| 2026-09-24 | $125,62 | +0,91 % | $124,68 | $125,84 | $124,09 | 583,70K |
| 2026-09-23 | $124,49 | -0,84 % | $125,54 | $127,00 | $124,42 | 728,90K |
| 2026-09-22 | $125,54 | -1,75 % | $127,84 | $128,56 | $125,49 | 609,20K |
| 2026-09-21 | $127,77 | +0,67 % | $127,80 | $128,42 | $126,65 | 620,80K |
| 2026-09-18 | $126,92 | +0,90 % | $125,79 | $127,14 | $124,86 | 3,35M |
| 2026-09-17 | $125,79 | -0,31 % | $127,94 | $128,04 | $125,72 | 904,00K |
| 2026-09-16 | $126,18 | -1,98 % | $128,39 | $128,90 | $124,24 | 803,90K |
| 2026-09-15 | $128,73 | -0,83 % | $129,42 | $130,42 | $128,25 | 712,50K |
| 2026-09-14 | $129,81 | +0,50 % | $128,81 | $130,64 | $128,81 | 917,10K |
| 2026-09-11 | $129,17 | -0,15 % | $130,46 | $130,88 | $127,60 | 662,30K |
| 2026-09-10 | $129,37 | +0,85 % | $128,49 | $129,39 | $127,00 | 603,70K |
| 2026-09-09 | $128,28 | -0,75 % | $128,31 | $129,71 | $127,54 | 536,60K |
| 2026-09-08 | $129,25 | -1,16 % | $131,52 | $131,89 | $129,10 | 655,50K |
| 2026-09-04 | $130,77 | +0,12 % | $130,02 | $131,26 | $129,82 | 443,20K |
| 2026-09-03 | $130,61 | +1,27 % | $128,97 | $130,82 | $128,97 | 693,60K |
| 2026-09-02 | $128,97 | +1,74 % | $127,58 | $130,03 | $127,23 | 636,80K |
| 2026-09-01 | $126,76 | -0,08 % | $127,05 | $127,93 | $126,07 | 636,40K |
| 2026-08-31 | $126,86 | -1,99 % | $129,29 | $129,29 | $126,55 | 1,14M |
| 2026-08-28 | $129,44 | -0,16 % | $130,11 | $130,54 | $129,15 | 707,20K |
| 2026-08-27 | $129,65 | -0,60 % | $129,40 | $129,78 | $127,91 | 719,70K |
| 2026-08-26 | $130,43 | +0,77 % | $130,23 | $131,32 | $129,85 | 618,50K |
| 2026-08-25 | $129,43 | +0,40 % | $129,60 | $129,60 | $128,25 | 867,20K |
| 2026-08-24 | $128,91 | -0,82 % | $130,15 | $131,46 | $128,49 | 662,10K |
| 2026-08-21 | $129,97 | +0,06 % | $130,97 | $132,01 | $129,18 | 626,30K |
| 2026-08-20 | $129,89 | -0,39 % | $130,09 | $131,50 | $129,26 | 519,90K |
| 2026-08-19 | $130,40 | -3,46 % | $135,35 | $136,31 | $130,18 | 932,90K |
| 2026-08-18 | $135,07 | -0,33 % | $136,00 | $136,51 | $134,36 | 692,10K |
| 2026-08-17 | $135,52 | -0,79 % | $136,13 | $137,47 | $135,29 | 691,70K |
| 2026-08-14 | $136,60 | +0,47 % | $135,67 | $137,31 | $135,67 | 399,40K |
| 2026-08-13 | $135,96 | +0,67 % | $135,58 | $136,35 | $135,27 | 495,40K |
| 2026-08-12 | $135,05 | +1,51 % | $134,07 | $135,35 | $132,91 | 635,60K |
| 2026-08-11 | $133,04 | +0,90 % | $131,94 | $133,43 | $131,14 | 558,50K |
| 2026-08-10 | $131,85 | +0,11 % | $131,46 | $132,37 | $130,87 | 570,90K |
| 2026-08-07 | $131,70 | -0,14 % | $131,24 | $132,21 | $130,22 | 270,20K |
| 2026-08-06 | $131,88 | -1,03 % | $134,17 | $134,47 | $131,66 | 440,50K |
| 2026-08-05 | $133,25 | -0,11 % | $133,89 | $134,36 | $132,84 | 513,20K |
| 2026-08-04 | $133,40 | +0,95 % | $132,11 | $134,67 | $131,77 | 684,10K |
| 2026-08-03 | $132,15 | +0,88 % | $130,93 | $132,81 | $130,93 | 575,60K |
| 2026-07-31 | $131,00 | +0,07 % | $131,84 | $131,91 | $130,19 | 672,40K |
| 2026-07-30 | $130,91 | +0,48 % | $131,22 | $131,85 | $130,07 | 698,30K |
| 2026-07-29 | $130,28 | -0,78 % | $130,46 | $132,32 | $129,74 | 774,70K |
| 2026-07-28 | $131,31 | +1,09 % | $130,16 | $131,81 | $130,16 | 685,90K |
| 2026-07-27 | $129,89 | -0,85 % | $130,88 | $132,89 | $129,80 | 691,90K |
| 2026-07-24 | $131,00 | +0,28 % | $131,27 | $132,10 | $130,22 | 569,70K |
| 2026-07-23 | $130,63 | -0,74 % | $130,28 | $131,25 | $129,02 | 882,50K |
| 2026-07-22 | $131,60 | -1,35 % | $132,34 | $133,04 | $130,30 | 1,48M |
| 2026-07-21 | $133,40 | -0,39 % | $133,65 | $133,90 | $131,76 | 1,13M |
| 2026-07-20 | $133,92 | -0,45 % | $134,70 | $135,13 | $133,25 | 991,60K |
| 2026-07-17 | $134,52 | -1,19 % | $134,75 | $135,65 | $133,49 | 715,50K |
| 2026-07-16 | $136,14 | +2,82 % | $132,80 | $136,24 | $132,80 | 830,80K |
| 2026-07-15 | $132,41 | +0,91 % | $131,46 | $133,16 | $131,06 | 798,30K |
| 2026-07-14 | $131,21 | -0,15 % | $131,51 | $132,90 | $130,79 | 575,20K |
| 2026-07-13 | $131,41 | -0,10 % | $131,40 | $131,81 | $130,22 | 928,60K |
| 2026-07-10 | $131,54 | +0,40 % | $131,60 | $132,12 | $130,33 | 798,70K |
| 2026-07-09 | $131,01 | +2,66 % | $128,41 | $132,17 | $128,20 | 1,14M |
| 2026-07-08 | $127,61 | -2,21 % | $130,13 | $130,13 | $127,07 | 1,32M |
| 2026-07-07 | $130,49 | -0,85 % | $131,40 | $132,61 | $129,98 | 922,30K |
| 2026-07-06 | $131,61 | +1,79 % | $129,21 | $131,66 | $129,21 | 688,10K |
| 2026-07-02 | $129,30 | -1,07 % | $131,31 | $132,09 | $128,68 | 1,14M |
| 2026-07-01 | $130,70 | +1,25 % | $129,72 | $131,69 | $128,68 | 1,24M |
| 2026-06-30 | $129,09 | 0,00 % | $129,10 | $129,84 | $128,00 | 1,01M |
| 2026-06-29 | $129,09 | -0,29 % | $129,73 | $130,76 | $128,30 | 846,40K |
| 2026-06-26 | $129,47 | -0,59 % | $130,69 | $130,78 | $128,94 | 1,43M |
| 2026-06-25 | $130,24 | -0,34 % | $131,17 | $131,80 | $129,61 | 839,90K |
| 2026-06-24 | $130,69 | -0,15 % | $131,04 | $132,23 | $130,64 | 1,10M |
| 2026-06-23 | $130,89 | +1,36 % | $125,38 | $131,28 | $125,38 | 893,90K |
| 2026-06-22 | $129,13 | +1,83 % | $127,57 | $129,34 | $126,91 | 1,06M |
| 2026-06-18 | $126,81 | -0,35 % | $128,20 | $129,21 | $126,18 | 3,43M |
| 2026-06-17 | $127,26 | -2,56 % | $130,40 | $131,47 | $125,18 | 1,89M |
| 2026-06-16 | $130,61 | -0,54 % | $132,56 | $133,71 | $130,25 | 1,06M |
| 2026-06-15 | $131,32 | -0,99 % | $136,00 | $136,00 | $131,00 | 965,00K |
| 2026-06-12 | $132,63 | +1,88 % | $130,87 | $132,88 | $130,24 | 1,00M |
| 2026-06-11 | $130,18 | +1,63 % | $129,03 | $130,54 | $127,93 | 762,60K |
| 2026-06-10 | $128,09 | -0,44 % | $128,45 | $130,42 | $127,66 | 638,90K |
| 2026-06-09 | $128,66 | +1,90 % | $127,34 | $130,10 | $127,14 | 849,80K |
| 2026-06-08 | $126,26 | +0,25 % | $126,24 | $127,54 | $126,00 | 701,30K |
| 2026-06-05 | $125,94 | +0,58 % | $125,66 | $126,80 | $124,70 | 781,80K |
| 2026-06-04 | $125,21 | +3,35 % | $122,79 | $125,50 | $121,59 | 629,60K |
| 2026-06-03 | $121,15 | -0,66 % | $121,97 | $122,58 | $120,34 | 793,60K |
| 2026-06-02 | $121,95 | +1,06 % | $120,60 | $122,16 | $120,06 | 709,50K |
| 2026-06-01 | $120,67 | -1,53 % | $121,42 | $121,67 | $119,49 | 670,50K |
| 2026-05-29 | $122,54 | -0,41 % | $122,85 | $123,97 | $121,88 | 804,10K |
| 2026-05-28 | $123,05 | -0,35 % | $123,05 | $123,64 | $121,77 | 698,10K |
| 2026-05-27 | $123,48 | -0,98 % | $124,98 | $125,56 | $123,17 | 594,80K |
| 2026-05-26 | $124,70 | +1,28 % | $124,13 | $125,74 | $123,30 | 801,00K |
| 2026-05-22 | $123,12 | +0,10 % | $123,00 | $124,06 | $122,59 | 818,40K |