Holen Sie sich die Stockscreener-App
15.33
2.54%
0.38
Handel nachbörslich:
15.33
Eastern Bankshares Inc-Aktien (EBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-02 | $15.38 | $15.01 | $0.37 | 1,442,614.0 | +2.54% |
| 2025-05-01 | $15.10 | $14.78 | $0.32 | 1,548,204.0 | +0.20% |
| 2025-04-30 | $14.98 | $14.60 | $0.385 | 1,937,708.0 | -0.33% |
| 2025-04-29 | $15.04 | $14.59 | $0.445 | 2,454,389.0 | +0.81% |
| 2025-04-28 | $14.93 | $14.61 | $0.325 | 2,178,284.0 | +0.54% |
| 2025-04-25 | $15.40 | $14.52 | $0.885 | 4,053,256.0 | -6.46% |
| 2025-04-24 | $15.81 | $15.36 | $0.45 | 1,228,230.0 | +2.00% |
| 2025-04-23 | $15.85 | $15.37 | $0.485 | 953,877.0 | +2.45% |
| 2025-04-22 | $15.19 | $14.69 | $0.50 | 848,755.0 | +3.42% |
| 2025-04-21 | $14.72 | $14.51 | $0.215 | 1,097,503.0 | -0.81% |
| 2025-04-17 | $14.95 | $14.66 | $0.29 | 1,060,122.0 | +0.07% |
| 2025-04-16 | $14.87 | $14.38 | $0.49 | 933,009.0 | +0.07% |
| 2025-04-15 | $14.88 | $14.42 | $0.46 | 968,460.0 | +1.73% |
| 2025-04-14 | $14.92 | $14.05 | $0.87 | 1,089,640.0 | +1.40% |
| 2025-04-11 | $14.45 | $13.85 | $0.60 | 1,375,692.0 | -0.07% |
| 2025-04-10 | $14.87 | $13.86 | $1.01 | 1,474,241.0 | -6.12% |
| 2025-04-09 | $15.52 | $13.79 | $1.73 | 2,039,651.0 | +6.52% |
| 2025-04-08 | $15.29 | $13.98 | $1.30 | 1,335,773.0 | -1.86% |
| 2025-04-07 | $15.16 | $13.51 | $1.65 | 1,859,239.0 | +0.35% |
| 2025-04-04 | $14.88 | $13.79 | $1.09 | 1,990,058.0 | -2.85% |
| 2025-04-03 | $16.07 | $14.90 | $1.17 | 1,607,486.0 | -9.61% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.38 | $14.78 | $0.60 | 4,433,432.0 | +2.75% |
| 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% |
1.80%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):