18.53
price up icon0.87%   0.16
after-market Handel nachbörslich: 18.53
loading

Eastern Bankshares Inc-Aktien (EBC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $18.82 $18.38 $0.44 523,832.0 +0.87%
2024-11-20 $18.40 $18.05 $0.35 615,594.0 -0.05%
2024-11-19 $18.49 $18.18 $0.31 479,175.0 -0.76%
2024-11-18 $18.69 $18.44 $0.25 889,308.0 +0.38%
2024-11-15 $18.73 $17.77 $0.96 584,541.0 -0.59%
2024-11-14 $18.73 $18.39 $0.345 608,914.0 -0.16%
2024-11-13 $19.09 $18.57 $0.52 638,389.0 -1.22%
2024-11-12 $19.14 $18.67 $0.4718 1,221,689.0 -0.21%
2024-11-11 $19.07 $18.53 $0.54 973,554.0 +3.17%
2024-11-08 $18.41 $18.11 $0.30 932,468.0 +0.49%
2024-11-07 $18.56 $17.98 $0.58 1,364,496.0 -3.19%
2024-11-06 $18.80 $17.39 $1.41 3,479,391.0 +13.40%
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%

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 $19.14 $15.95 $3.20 14,963,220.0 +13.47%
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%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Kapitalisierung:     |  Volumen (24h):