Holen Sie sich die Stockscreener-App
15.77
2.53%
-0.43
Handel nachbörslich:
15.77
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $16.20 | $15.68 | $0.52 | 2,707,322.0 | -2.65% |
| 2025-07-23 | $16.22 | $16.05 | $0.175 | 783,315.0 | +0.06% |
| 2025-07-22 | $16.29 | $16.08 | $0.21 | 1,966,523.0 | +0.12% |
| 2025-07-21 | $16.32 | $16.05 | $0.27 | 2,075,165.0 | +0.97% |
| 2025-07-18 | $16.14 | $15.93 | $0.21 | 1,369,162.0 | +0.28% |
| 2025-07-17 | $16.02 | $15.66 | $0.36 | 1,251,381.0 | +1.78% |
| 2025-07-16 | $15.96 | $15.38 | $0.58 | 1,213,572.0 | +0.51% |
| 2025-07-15 | $16.23 | $15.60 | $0.63 | 1,875,895.0 | -3.58% |
| 2025-07-14 | $16.19 | $15.86 | $0.335 | 1,017,724.0 | +1.95% |
| 2025-07-11 | $16.07 | $15.86 | $0.21 | 881,620.0 | -1.67% |
| 2025-07-10 | $16.18 | $15.96 | $0.22 | 1,142,512.0 | +0.69% |
| 2025-07-09 | $16.13 | $15.93 | $0.205 | 864,715.0 | +0.25% |
| 2025-07-08 | $16.17 | $15.86 | $0.31 | 1,225,603.0 | +1.07% |
| 2025-07-07 | $16.19 | $15.79 | $0.405 | 1,013,928.0 | -1.80% |
| 2025-07-03 | $16.23 | $15.93 | $0.31 | 805,768.0 | +1.26% |
| 2025-07-02 | $15.92 | $15.59 | $0.33 | 1,624,441.0 | +1.66% |
| 2025-07-01 | $15.93 | $15.17 | $0.76 | 2,624,279.0 | +2.55% |
| 2025-06-30 | $15.38 | $15.20 | $0.185 | 1,852,247.0 | +0.39% |
| 2025-06-27 | $15.34 | $15.07 | $0.26 | 3,087,142.0 | -0.13% |
| 2025-06-26 | $15.25 | $14.88 | $0.365 | 1,775,188.0 | +2.63% |
| 2025-06-25 | $14.91 | $14.71 | $0.195 | 2,015,784.0 | -0.34% |
| 2025-06-24 | $15.02 | $14.72 | $0.30 | 1,969,713.0 | +1.57% |
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eastern Bankshares Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eastern Bankshares Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $16.32 | $15.17 | $1.15 | 27,150,247.0 | +3.27% |
| 2025-06 | $15.56 | $14.10 | $1.46 | 36,186,357.0 | +1.80% |
| 2025-05 | $16.00 | $14.61 | $1.39 | 25,045,825.0 | +0.54% |
| 2025-04 | $16.53 | $13.51 | $3.02 | 32,724,462.0 | -9.02% |
| 2025-03 | $18.05 | $15.27 | $2.78 | 27,743,995.0 | -8.33% |
| 2025-02 | $19.16 | $17.25 | $1.91 | 16,579,501.0 | -2.56% |
| 2025-01 | $18.64 | $16.32 | $2.33 | 19,774,277.0 | +6.43% |
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.68 | $16.53 | $2.15 | 18,039,934.0 | -7.46% |
| 2024-11 | $19.39 | $15.95 | $3.45 | 18,427,945.0 | +14.15% |
| 2024-10 | $17.49 | $15.61 | $1.88 | 20,713,835.0 | -0.37% |
| 2024-09 | $17.18 | $15.47 | $1.71 | 20,257,885.0 | -3.42% |
| 2024-08 | $17.00 | $14.01 | $2.99 | 23,593,388.0 | +1.98% |
| 2024-07 | $17.26 | $13.60 | $3.66 | 36,090,242.0 | +19.03% |
| 2024-06 | $14.06 | $12.66 | $1.40 | 15,116,316.0 | +2.04% |
| 2024-05 | $14.56 | $12.67 | $1.89 | 14,258,132.0 | +9.08% |
| 2024-04 | $13.79 | $12.22 | $1.57 | 18,523,401.0 | -8.85% |
| 2024-03 | $13.81 | $12.59 | $1.22 | 25,508,377.0 | +6.66% |
| 2024-02 | $14.47 | $12.81 | $1.66 | 19,394,502.0 | -7.45% |
| 2024-01 | $14.89 | $13.14 | $1.75 | 14,699,616.0 | -1.69% |
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $11.86 | $3.21 | 18,149,945.0 | +18.73% |
| 2023-11 | $12.63 | $10.65 | $1.98 | 17,453,451.0 | +8.63% |
| 2023-10 | $12.62 | $10.94 | $1.68 | 17,578,406.0 | -12.20% |
| 2023-09 | $14.16 | $12.03 | $2.13 | 22,609,246.0 | -6.84% |
| 2023-08 | $14.64 | $12.99 | $1.65 | 12,603,233.0 | -4.67% |
| 2023-07 | $14.70 | $11.75 | $2.95 | 14,116,718.0 | +15.08% |
| 2023-06 | $13.36 | $10.66 | $2.70 | 17,093,213.0 | +13.09% |
| 2023-05 | $12.21 | $9.93 | $2.28 | 23,917,978.0 | -6.87% |
| 2023-04 | $12.88 | $10.93 | $1.95 | 17,784,974.0 | -7.69% |
| 2023-03 | $16.02 | $11.25 | $4.77 | 42,706,368.0 | -19.52% |
| 2023-02 | $16.29 | $15.57 | $0.72 | 12,780,720.0 | -3.03% |
| 2023-01 | $18.09 | $15.25 | $2.84 | 16,576,335.0 | -6.26% |
1.62%
7.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):