25,500€
-0,39%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 19,70 | 20,15 | 19,30 | 19,75 | 0,25% | - |
| 26.09.2024 | 19,55 | 19,85 | 19,50 | 19,70 | 0,77% | - |
| 25.09.2024 | 19,95 | 20,00 | 19,45 | 19,55 | -2,01% | - |
| 24.09.2024 | 20,25 | 20,40 | 19,85 | 19,95 | -1,48% | - |
| 23.09.2024 | 20,50 | 20,80 | 20,10 | 20,25 | -1,22% | - |
| 20.09.2024 | 21,30 | 21,50 | 20,40 | 20,50 | -3,76% | 100,00 |
| 19.09.2024 | 20,30 | 21,40 | 20,15 | 21,30 | 4,93% | - |
| 18.09.2024 | 19,80 | 21,20 | 19,50 | 20,30 | 2,53% | - |
| 17.09.2024 | 19,70 | 20,15 | 19,65 | 19,80 | 0,51% | - |
| 16.09.2024 | 19,45 | 19,85 | 19,05 | 19,70 | 1,03% | - |
| 13.09.2024 | 18,85 | 19,50 | 18,50 | 19,50 | 3,45% | - |
| 12.09.2024 | 18,85 | 18,95 | 18,45 | 18,85 | -1,05% | - |
| 11.09.2024 | 19,05 | 19,25 | 18,20 | 19,05 | 0,00% | - |
| 10.09.2024 | 19,05 | 19,25 | 18,60 | 19,05 | 0,00% | - |
| 09.09.2024 | 18,85 | 19,25 | 18,75 | 19,05 | 1,06% | - |
| 06.09.2024 | 19,15 | 19,45 | 18,60 | 18,85 | -1,31% | - |
| 05.09.2024 | 19,35 | 19,55 | 19,00 | 19,10 | -1,29% | - |
| 04.09.2024 | 19,30 | 19,60 | 19,10 | 19,35 | 0,26% | - |
| 03.09.2024 | 19,65 | 19,80 | 19,30 | 19,30 | -1,78% | - |
| 02.09.2024 | 19,70 | 19,70 | 19,65 | 19,65 | -0,25% | - |
| 30.08.2024 | 19,70 | 19,85 | 19,35 | 19,70 | 0,00% | - |
| 29.08.2024 | 19,60 | 19,90 | 19,30 | 19,70 | 0,51% | - |
| 28.08.2024 | 19,45 | 19,85 | 19,25 | 19,60 | 0,77% | - |
| 27.08.2024 | 19,85 | 19,85 | 19,05 | 19,45 | -2,02% | - |
| 26.08.2024 | 20,00 | 20,05 | 19,60 | 19,85 | 1,02% | - |
| 23.08.2024 | 17,95 | 19,95 | 17,95 | 19,65 | 9,47% | - |
| 22.08.2024 | 18,25 | 18,25 | 17,75 | 17,95 | 0,56% | - |
| 21.08.2024 | 17,85 | 18,55 | 17,70 | 17,85 | -0,56% | - |
| 20.08.2024 | 18,55 | 18,75 | 17,85 | 17,95 | -2,97% | - |
| 19.08.2024 | 18,35 | 18,60 | 17,80 | 18,50 | 1,09% | - |
| 16.08.2024 | 18,00 | 18,55 | 17,90 | 18,30 | 1,39% | - |
| 15.08.2024 | 17,65 | 18,50 | 17,51 | 18,05 | 2,85% | - |
| 14.08.2024 | 17,55 | 17,70 | 17,00 | 17,55 | 0,57% | - |
| 13.08.2024 | 17,30 | 17,75 | 17,15 | 17,45 | 0,87% | - |
| 12.08.2024 | 17,60 | 18,00 | 17,20 | 17,30 | -1,70% | - |
| 09.08.2024 | 17,90 | 17,95 | 17,45 | 17,60 | -1,40% | - |
| 08.08.2024 | 17,55 | 17,95 | 17,55 | 17,85 | 1,71% | - |
| 07.08.2024 | 17,45 | 18,35 | 17,45 | 17,55 | 0,86% | 61,00 |
| 06.08.2024 | 17,45 | 18,35 | 17,10 | 17,40 | -0,29% | - |
| 05.08.2024 | 18,25 | 23,38 | 16,55 | 17,45 | -4,38% | - |