21,800€
-3,96%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.02.2025 | 22,80 | 23,60 | 21,25 | 21,70 | -4,41% | - |
20.02.2025 | 23,60 | 24,40 | 22,35 | 22,70 | -3,81% | - |
19.02.2025 | 24,00 | 24,70 | 22,45 | 23,60 | -1,67% | - |
18.02.2025 | 24,50 | 24,70 | 21,10 | 24,00 | -2,04% | - |
17.02.2025 | 24,50 | 24,50 | 24,40 | 24,50 | 0,41% | - |
14.02.2025 | 24,30 | 24,70 | 21,05 | 24,40 | 0,41% | - |
13.02.2025 | 24,40 | 24,80 | 22,40 | 24,30 | -0,41% | - |
12.02.2025 | 25,30 | 26,10 | 22,95 | 24,40 | -3,56% | - |
11.02.2025 | 25,10 | 26,00 | 23,10 | 25,30 | 1,20% | - |
10.02.2025 | 25,40 | 26,20 | 24,20 | 25,00 | -1,57% | - |
07.02.2025 | 26,00 | 29,90 | 25,10 | 25,40 | -1,93% | - |
06.02.2025 | 25,70 | 26,40 | 22,95 | 25,90 | 0,78% | - |
05.02.2025 | 25,30 | 26,90 | 22,50 | 25,70 | 1,58% | - |
04.02.2025 | 24,40 | 31,90 | 24,20 | 25,30 | 2,85% | - |
03.02.2025 | 25,30 | 33,00 | 24,60 | 24,60 | -2,77% | - |
31.01.2025 | 25,10 | 32,40 | 24,90 | 25,30 | 0,80% | - |
30.01.2025 | 25,00 | 32,50 | 24,70 | 25,10 | 0,40% | - |
29.01.2025 | 25,20 | 25,80 | 24,70 | 25,00 | -0,40% | - |
28.01.2025 | 25,20 | 25,90 | 23,50 | 25,10 | 0,00% | - |
27.01.2025 | 24,30 | 25,30 | 18,33 | 25,10 | 3,72% | - |
24.01.2025 | 24,20 | 24,80 | 18,38 | 24,20 | 0,00% | - |
23.01.2025 | 23,50 | 24,90 | 21,40 | 24,20 | 2,54% | - |
22.01.2025 | 24,00 | 24,80 | 19,70 | 23,60 | -2,07% | - |
21.01.2025 | 23,70 | 24,80 | 18,45 | 24,10 | 2,55% | - |
20.01.2025 | 24,00 | 24,00 | 22,35 | 23,50 | -2,08% | - |
17.01.2025 | 23,70 | 25,00 | 19,85 | 24,00 | 0,84% | - |
16.01.2025 | 24,30 | 25,40 | 18,50 | 23,80 | -1,65% | - |
15.01.2025 | 23,70 | 25,40 | 18,40 | 24,20 | 1,68% | - |
14.01.2025 | 22,90 | 25,40 | 19,75 | 23,80 | 3,48% | - |
13.01.2025 | 23,70 | 24,30 | 18,48 | 23,00 | -2,95% | - |
10.01.2025 | 23,90 | 23,90 | 23,50 | 23,70 | -0,42% | - |
09.01.2025 | 23,90 | 24,00 | 23,80 | 23,80 | 0,00% | - |
08.01.2025 | 23,90 | 24,10 | 23,40 | 23,80 | 0,00% | - |
07.01.2025 | 24,50 | 25,40 | 23,60 | 23,80 | -3,25% | - |
06.01.2025 | 24,80 | 25,30 | 24,50 | 24,60 | -0,40% | - |
03.01.2025 | 24,50 | 25,50 | 24,00 | 24,70 | 0,41% | - |
02.01.2025 | 25,00 | 25,90 | 24,60 | 24,60 | 7,89% | - |
30.12.2024 | 24,90 | 25,00 | 22,75 | 22,80 | -8,43% | - |
27.12.2024 | 25,60 | 25,90 | 23,10 | 24,90 | -2,35% | - |
23.12.2024 | 25,80 | 26,10 | 25,50 | 25,50 | 0,00% | - |
20.12.2024 | 25,60 | 26,30 | 23,60 | 25,50 | -0,39% | - |
19.12.2024 | 26,00 | 26,90 | 23,80 | 25,60 | -1,54% | - |
18.12.2024 | 27,20 | 27,80 | 25,70 | 26,00 | -4,41% | - |
17.12.2024 | 28,00 | 28,10 | 27,10 | 27,20 | -2,86% | - |
16.12.2024 | 27,70 | 28,30 | 27,20 | 28,00 | 1,08% | - |
13.12.2024 | 27,70 | 28,10 | 27,30 | 27,70 | 0,00% | - |
12.12.2024 | 28,00 | 28,30 | 27,40 | 27,70 | -1,07% | - |
11.12.2024 | 27,70 | 28,40 | 27,60 | 28,00 | 1,45% | - |
10.12.2024 | 27,40 | 28,30 | 24,00 | 27,60 | 0,73% | - |
09.12.2024 | 27,80 | 28,10 | 24,25 | 27,40 | -1,44% | - |
06.12.2024 | 27,50 | 28,00 | 23,75 | 27,80 | 1,09% | - |
05.12.2024 | 28,10 | 28,10 | 24,30 | 27,50 | -2,14% | - |
04.12.2024 | 27,90 | 32,75 | 26,45 | 28,10 | 0,72% | - |
03.12.2024 | 28,20 | 28,50 | 27,50 | 27,90 | -1,06% | - |
02.12.2024 | 27,70 | 30,80 | 27,40 | 28,20 | 1,81% | - |
29.11.2024 | 27,90 | 28,50 | 27,00 | 27,70 | -0,72% | - |
28.11.2024 | 27,80 | 28,00 | 27,80 | 27,90 | 0,36% | - |
27.11.2024 | 28,10 | 32,85 | 24,85 | 27,80 | -1,07% | - |
26.11.2024 | 28,50 | 35,40 | 26,70 | 28,10 | -1,75% | - |
25.11.2024 | 28,10 | 30,10 | 26,40 | 28,60 | 1,06% | - |
22.11.2024 | 27,50 | 28,60 | 24,30 | 28,30 | 2,91% | - |
21.11.2024 | 26,80 | 28,00 | 23,90 | 27,50 | 2,61% | - |
20.11.2024 | 26,90 | 27,30 | 23,90 | 26,80 | -0,37% | - |
19.11.2024 | 27,10 | 27,30 | 23,40 | 26,90 | -0,74% | - |
18.11.2024 | 27,50 | 27,50 | 23,90 | 27,10 | -1,45% | - |
15.11.2024 | 27,20 | 27,50 | 23,75 | 27,50 | 1,10% | - |
14.11.2024 | 27,70 | 32,75 | 26,40 | 27,20 | -1,81% | - |
13.11.2024 | 27,50 | 32,45 | 24,20 | 27,70 | 0,73% | - |
12.11.2024 | 27,90 | 32,75 | 24,25 | 27,50 | -1,43% | - |
11.11.2024 | 26,90 | 31,80 | 24,10 | 27,90 | 3,72% | - |
08.11.2024 | 26,10 | 27,50 | 26,00 | 26,90 | 3,07% | - |
07.11.2024 | 27,70 | 28,30 | 25,70 | 26,10 | -5,78% | - |
06.11.2024 | 24,80 | 29,95 | 24,20 | 27,70 | 15,90% | - |
05.11.2024 | 23,40 | 29,00 | 23,40 | 23,90 | 2,14% | - |
04.11.2024 | 24,00 | 29,00 | 22,35 | 23,40 | -2,50% | - |
01.11.2024 | 24,10 | 29,25 | 23,20 | 24,00 | -0,41% | - |
31.10.2024 | 24,50 | 25,40 | 24,10 | 24,10 | -1,63% | - |
30.10.2024 | 24,60 | 29,60 | 24,40 | 24,50 | -0,41% | - |
29.10.2024 | 24,60 | 29,65 | 24,20 | 24,60 | 0,00% | - |
28.10.2024 | 24,20 | 29,35 | 23,90 | 24,60 | 1,65% | - |
25.10.2024 | 24,80 | 38,65 | 24,10 | 24,20 | -2,42% | - |
24.10.2024 | 21,60 | 25,30 | 21,45 | 24,80 | 14,81% | - |
23.10.2024 | 21,40 | 22,10 | 21,00 | 21,60 | 0,93% | - |
22.10.2024 | 21,40 | 22,00 | 21,10 | 21,40 | -1,38% | - |
21.10.2024 | 22,40 | 22,60 | 21,60 | 21,70 | -3,56% | - |
18.10.2024 | 22,80 | 23,00 | 22,30 | 22,50 | -1,32% | - |
17.10.2024 | 22,90 | 23,30 | 22,50 | 22,80 | -0,44% | - |
16.10.2024 | 22,50 | 23,00 | 22,40 | 22,90 | 1,78% | - |
15.10.2024 | 22,10 | 23,10 | 22,00 | 22,50 | 1,35% | - |
14.10.2024 | 21,70 | 22,20 | 21,40 | 22,20 | 2,30% | - |
11.10.2024 | 20,90 | 22,00 | 20,15 | 21,70 | 3,83% | - |
10.10.2024 | 20,90 | 21,20 | 20,60 | 20,90 | 0,00% | - |
09.10.2024 | 20,55 | 21,20 | 19,95 | 20,90 | 1,70% | - |
08.10.2024 | 20,90 | 20,90 | 20,15 | 20,55 | -1,67% | - |
07.10.2024 | 21,20 | 21,50 | 20,80 | 20,90 | -1,88% | - |
04.10.2024 | 20,90 | 21,70 | 20,90 | 21,30 | 1,91% | - |
03.10.2024 | 20,80 | 21,20 | 20,40 | 20,90 | 0,48% | - |
02.10.2024 | 20,25 | 21,20 | 20,00 | 20,80 | 2,72% | - |
01.10.2024 | 20,25 | 20,50 | 19,45 | 20,25 | 0,00% | - |
30.09.2024 | 19,60 | 20,40 | 19,45 | 20,25 | 2,53% | - |