Holen Sie sich die Stockscreener-App
16.57
1.41%
0.23
Handel nachbörslich:
16.52
-0.05
-0.30%
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $16.59 | $16.29 | $0.30 | 796,047.0 | +1.41% |
| 2024-11-04 | $16.57 | $15.95 | $0.62 | 703,733.0 | +0.12% |
| 2024-11-01 | $16.57 | $16.23 | $0.335 | 628,257.0 | -0.06% |
| 2024-10-31 | $16.72 | $16.32 | $0.40 | 695,207.0 | -1.80% |
| 2024-10-30 | $17.27 | $16.61 | $0.66 | 758,079.0 | -1.07% |
| 2024-10-29 | $16.93 | $16.64 | $0.28 | 1,350,396.0 | +0.66% |
| 2024-10-28 | $16.77 | $15.91 | $0.86 | 1,257,102.0 | +4.90% |
| 2024-10-25 | $16.58 | $15.80 | $0.78 | 1,542,791.0 | -4.78% |
| 2024-10-24 | $16.79 | $16.41 | $0.38 | 814,043.0 | +0.24% |
| 2024-10-23 | $16.70 | $16.45 | $0.255 | 524,173.0 | +0.48% |
| 2024-10-22 | $16.62 | $16.43 | $0.19 | 514,122.0 | +0.73% |
| 2024-10-21 | $17.27 | $16.46 | $0.81 | 670,390.0 | -4.63% |
| 2024-10-18 | $17.48 | $17.21 | $0.27 | 975,295.0 | -1.14% |
| 2024-10-17 | $17.49 | $17.18 | $0.305 | 1,061,776.0 | +1.39% |
| 2024-10-16 | $17.31 | $16.81 | $0.496 | 1,245,426.0 | +2.01% |
| 2024-10-15 | $17.20 | $16.71 | $0.49 | 1,210,615.0 | +0.18% |
| 2024-10-14 | $16.94 | $16.63 | $0.31 | 1,475,363.0 | +0.72% |
| 2024-10-11 | $16.89 | $16.41 | $0.48 | 635,097.0 | +2.38% |
| 2024-10-10 | $16.40 | $15.96 | $0.44 | 994,296.0 | +0.86% |
| 2024-10-09 | $16.36 | $16.07 | $0.295 | 608,424.0 | +0.75% |
| 2024-10-08 | $16.29 | $16.09 | $0.20 | 631,664.0 | -0.25% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $16.59 | $15.95 | $0.635 | 2,924,084.0 | +1.47% |
| 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% |
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $19.61 | $16.64 | $2.97 | 12,211,499.0 | -12.03% |
| 2022-11 | $19.63 | $18.25 | $1.38 | 13,507,492.0 | +2.30% |
| 2022-10 | $21.54 | $18.36 | $3.18 | 15,783,080.0 | -2.39% |
| 2022-09 | $21.28 | $19.09 | $2.19 | 16,091,695.0 | +1.24% |
| 2022-08 | $21.45 | $19.34 | $2.11 | 10,470,913.0 | -4.90% |
| 2022-07 | $20.58 | $18.24 | $2.34 | 11,778,966.0 | +10.51% |
| 2022-06 | $19.76 | $17.98 | $1.78 | 18,233,709.0 | -5.19% |
| 2022-05 | $19.77 | $18.30 | $1.47 | 15,149,574.0 | +1.62% |
| 2022-04 | $21.86 | $19.05 | $2.81 | 13,398,598.0 | -11.05% |
| 2022-03 | $22.35 | $20.63 | $1.72 | 18,046,385.0 | -1.46% |
| 2022-02 | $21.97 | $20.33 | $1.64 | 15,228,185.0 | +2.68% |
| 2022-01 | $22.25 | $19.97 | $2.28 | 15,322,403.0 | +5.55% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):