22,500€
3,21%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 22,30 | 22,30 | 22,20 | 22,20 | 1,83% | - |
| 29.01.2026 | 21,50 | 22,40 | 21,05 | 21,80 | 0,00% | - |
| 28.01.2026 | 21,70 | 22,60 | 21,30 | 21,80 | -2,24% | - |
| 27.01.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 26.01.2026 | 22,70 | 23,10 | 22,00 | 22,20 | -4,31% | - |
| 23.01.2026 | 23,70 | 24,40 | 22,90 | 23,20 | -2,93% | - |
| 22.01.2026 | 20,90 | 24,40 | 20,50 | 23,90 | 16,87% | - |
| 21.01.2026 | 19,20 | 20,65 | 18,80 | 20,45 | 4,87% | - |
| 20.01.2026 | 19,55 | 19,75 | 18,45 | 19,50 | -1,27% | - |
| 19.01.2026 | 19,60 | 19,75 | 19,60 | 19,75 | 2,33% | - |
| 16.01.2026 | 19,60 | 19,90 | 19,15 | 19,30 | -1,78% | - |
| 15.01.2026 | 18,80 | 19,70 | 18,10 | 19,65 | 5,08% | - |
| 14.01.2026 | 18,60 | 19,30 | 18,05 | 18,70 | 0,81% | - |
| 13.01.2026 | 18,60 | 19,35 | 18,20 | 18,55 | -2,37% | - |
| 12.01.2026 | 18,85 | 19,30 | 18,25 | 19,00 | 1,60% | - |
| 09.01.2026 | 18,80 | 19,30 | 18,35 | 18,70 | -1,06% | - |
| 08.01.2026 | 17,90 | 19,25 | 17,25 | 18,90 | 5,29% | - |
| 07.01.2026 | 18,30 | 18,80 | 17,85 | 17,95 | -2,71% | - |
| 06.01.2026 | 18,35 | 18,90 | 17,85 | 18,45 | 0,54% | - |
| 05.01.2026 | 17,80 | 18,70 | 17,55 | 18,35 | 2,51% | - |
| 02.01.2026 | 18,10 | 18,90 | 17,55 | 17,90 | -1,38% | - |
| 30.12.2025 | 18,00 | 18,15 | 18,00 | 18,15 | 1,11% | - |
| 29.12.2025 | 18,00 | 18,55 | 17,40 | 17,95 | 0,28% | - |
| 23.12.2025 | 18,15 | 18,60 | 17,65 | 17,90 | -1,65% | - |
| 22.12.2025 | 18,15 | 18,70 | 17,55 | 18,20 | -1,09% | - |
| 19.12.2025 | 18,35 | 18,50 | 17,85 | 18,40 | -0,27% | - |
| 18.12.2025 | 18,65 | 19,00 | 18,20 | 18,45 | 1,10% | - |
| 17.12.2025 | 18,25 | 18,30 | 18,25 | 18,25 | 1,67% | - |
| 16.12.2025 | 18,00 | 18,55 | 17,65 | 17,95 | -0,83% | - |
| 15.12.2025 | 18,20 | 18,65 | 17,75 | 18,10 | -1,90% | - |
| 12.12.2025 | 18,35 | 18,45 | 18,35 | 18,45 | 0,00% | - |
| 11.12.2025 | 18,55 | 18,80 | 18,00 | 18,45 | 0,54% | - |
| 10.12.2025 | 17,75 | 18,35 | 17,35 | 18,35 | 3,09% | - |
| 09.12.2025 | 17,85 | 18,30 | 17,35 | 17,80 | -0,56% | - |
| 08.12.2025 | 18,00 | 18,60 | 17,30 | 17,90 | -1,10% | - |
| 05.12.2025 | 18,50 | 18,90 | 17,75 | 18,10 | 0,84% | - |
| 04.12.2025 | 17,80 | 18,20 | 17,25 | 17,95 | 0,84% | - |
| 03.12.2025 | 17,10 | 17,90 | 16,75 | 17,80 | 3,49% | - |
| 02.12.2025 | 17,00 | 17,65 | 16,70 | 17,20 | 1,78% | - |
| 01.12.2025 | 16,35 | 17,05 | 16,10 | 16,90 | 2,74% | - |
| 28.11.2025 | 16,30 | 17,00 | 16,25 | 16,45 | 0,00% | - |
| 27.11.2025 | 16,30 | 16,55 | 16,30 | 16,45 | 0,30% | - |
| 26.11.2025 | 16,20 | 16,50 | 15,90 | 16,40 | 0,31% | - |
| 25.11.2025 | 15,80 | 16,45 | 15,40 | 16,35 | 5,48% | - |
| 24.11.2025 | 15,60 | 16,05 | 14,30 | 15,50 | 1,97% | - |
| 21.11.2025 | 14,85 | 15,55 | 14,75 | 15,20 | 2,01% | - |
| 20.11.2025 | 14,80 | 15,45 | 13,80 | 14,90 | 1,71% | - |
| 19.11.2025 | 14,50 | 15,10 | 14,35 | 14,65 | 7,33% | - |
| 18.11.2025 | 13,65 | 13,65 | 13,60 | 13,65 | -1,80% | - |
| 17.11.2025 | 14,35 | 15,00 | 13,75 | 13,90 | -4,14% | - |
| 14.11.2025 | 14,10 | 14,70 | 13,40 | 14,50 | 2,47% | - |
| 13.11.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 12.11.2025 | 14,30 | 14,80 | 13,50 | 14,30 | 0,00% | - |
| 11.11.2025 | 14,10 | 14,70 | 13,50 | 14,30 | 1,78% | - |
| 10.11.2025 | 14,30 | 15,00 | 13,60 | 14,05 | 0,00% | - |
| 07.11.2025 | 14,15 | 14,80 | 14,05 | 14,05 | -1,40% | - |
| 06.11.2025 | 14,40 | 14,85 | 13,90 | 14,25 | -2,40% | - |
| 05.11.2025 | 14,60 | 14,80 | 13,65 | 14,60 | 2,46% | - |
| 04.11.2025 | 14,60 | 14,70 | 13,20 | 14,25 | -1,04% | - |
| 03.11.2025 | 14,55 | 15,25 | 13,85 | 14,40 | -3,03% | - |
| 31.10.2025 | 14,50 | 15,00 | 14,00 | 14,85 | 1,02% | - |
| 30.10.2025 | 15,40 | 15,40 | 14,25 | 14,70 | -2,65% | - |
| 29.10.2025 | 15,10 | 16,25 | 14,40 | 15,10 | -1,31% | - |
| 28.10.2025 | 15,25 | 15,75 | 15,00 | 15,30 | -0,33% | - |
| 27.10.2025 | 15,00 | 16,60 | 14,55 | 15,35 | 2,33% | 250,00 |
| 24.10.2025 | 14,70 | 15,25 | 14,55 | 15,00 | 0,33% | - |
| 23.10.2025 | 15,90 | 16,80 | 14,55 | 14,95 | -9,39% | 1,00 |
| 22.10.2025 | 16,85 | 17,35 | 16,10 | 16,50 | -1,79% | - |
| 21.10.2025 | 16,80 | 17,85 | 16,25 | 16,80 | 0,30% | - |
| 20.10.2025 | 16,10 | 17,50 | 15,85 | 16,75 | 4,04% | - |
| 17.10.2025 | 15,85 | 16,35 | 15,60 | 16,10 | -6,94% | - |
| 16.10.2025 | 17,45 | 18,15 | 16,95 | 17,30 | -1,14% | - |
| 15.10.2025 | 18,35 | 18,95 | 17,45 | 17,50 | -1,41% | - |
| 14.10.2025 | 17,85 | 17,85 | 17,75 | 17,75 | 0,85% | - |
| 13.10.2025 | 17,45 | 17,60 | 17,45 | 17,60 | -3,30% | - |
| 10.10.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 09.10.2025 | 18,00 | 18,75 | 17,20 | 18,10 | -1,36% | - |
| 08.10.2025 | 18,50 | 18,85 | 17,95 | 18,35 | -1,61% | - |
| 07.10.2025 | 18,40 | 19,05 | 17,75 | 18,65 | 2,47% | - |
| 06.10.2025 | 17,85 | 18,45 | 16,90 | 18,20 | 4,60% | - |
| 03.10.2025 | 17,15 | 17,75 | 16,50 | 17,40 | 1,46% | - |
| 02.10.2025 | 17,30 | 17,70 | 16,95 | 17,15 | 0,59% | - |
| 01.10.2025 | 17,25 | 18,10 | 16,45 | 17,05 | -3,67% | - |
| 30.09.2025 | 17,20 | 17,75 | 16,35 | 17,70 | 3,51% | - |
| 29.09.2025 | 17,85 | 18,25 | 16,85 | 17,10 | -4,74% | - |
| 26.09.2025 | 18,05 | 18,45 | 17,65 | 17,95 | -1,91% | - |
| 25.09.2025 | 18,10 | 18,55 | 16,90 | 18,30 | 0,83% | - |
| 24.09.2025 | 18,00 | 18,45 | 17,70 | 18,15 | 1,11% | - |
| 23.09.2025 | 17,95 | 17,95 | 17,90 | 17,95 | 1,41% | - |
| 22.09.2025 | 18,05 | 18,55 | 16,65 | 17,70 | -1,39% | - |
| 19.09.2025 | 18,15 | 18,70 | 17,55 | 17,95 | 0,28% | - |
| 18.09.2025 | 17,15 | 18,25 | 16,85 | 17,90 | 3,77% | 2,00 |
| 17.09.2025 | 17,15 | 17,80 | 16,70 | 17,25 | 0,29% | 3,00 |
| 16.09.2025 | 17,35 | 18,20 | 16,90 | 17,20 | 0,00% | - |
| 15.09.2025 | 17,30 | 18,05 | 16,95 | 17,20 | -1,99% | - |
| 12.09.2025 | 17,55 | 17,55 | 17,50 | 17,55 | 8,33% | - |
| 11.09.2025 | 16,85 | 16,95 | 16,20 | 16,20 | -2,99% | - |
| 10.09.2025 | 16,60 | 17,75 | 16,25 | 16,70 | -0,60% | - |
| 09.09.2025 | 16,85 | 17,90 | 15,95 | 16,80 | 0,60% | - |
| 08.09.2025 | 16,95 | 17,95 | 16,05 | 16,70 | -1,18% | - |