Eagle Bancorp
[WKN: A0D9ZK | ISIN: US2689481065]
Aktienkurse
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% -