15,850€
-0,94%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 16,15 | 16,40 | 15,70 | 15,75 | -1,56% | - |
| 26.06.2025 | 15,75 | 16,05 | 15,45 | 16,00 | 2,56% | - |
| 25.06.2025 | 15,95 | 16,20 | 15,55 | 15,60 | -1,27% | - |
| 24.06.2025 | 15,45 | 15,95 | 15,25 | 15,80 | 4,29% | - |
| 23.06.2025 | 14,95 | 15,30 | 14,65 | 15,15 | 2,36% | - |
| 20.06.2025 | 14,70 | 15,45 | 14,50 | 14,80 | 1,37% | - |
| 19.06.2025 | 14,75 | 14,75 | 14,60 | 14,60 | 0,00% | - |
| 18.06.2025 | 14,55 | 14,75 | 14,30 | 14,60 | 1,39% | - |
| 17.06.2025 | 14,90 | 15,35 | 14,40 | 14,40 | -2,70% | - |
| 16.06.2025 | 15,15 | 15,75 | 14,75 | 14,80 | -1,66% | - |
| 13.06.2025 | 15,70 | 15,75 | 15,05 | 15,05 | -3,22% | - |
| 12.06.2025 | 16,20 | 16,20 | 15,55 | 15,55 | -3,42% | - |
| 11.06.2025 | 16,40 | 16,60 | 15,95 | 16,10 | -0,92% | - |
| 10.06.2025 | 15,50 | 16,45 | 15,00 | 16,25 | 6,21% | - |
| 09.06.2025 | 15,20 | 15,40 | 15,00 | 15,30 | 1,32% | - |
| 06.06.2025 | 14,75 | 15,15 | 14,65 | 15,10 | 3,78% | - |
| 05.06.2025 | 15,05 | 15,30 | 14,55 | 14,55 | -2,68% | - |
| 04.06.2025 | 15,25 | 16,30 | 14,80 | 14,95 | -1,32% | - |
| 03.06.2025 | 14,85 | 16,20 | 14,60 | 15,15 | 3,06% | - |
| 02.06.2025 | 15,75 | 16,00 | 14,70 | 14,70 | -5,16% | - |
| 30.05.2025 | 15,45 | 15,65 | 15,20 | 15,50 | 0,32% | - |
| 29.05.2025 | 15,35 | 16,70 | 15,05 | 15,45 | 1,31% | - |
| 28.05.2025 | 15,75 | 16,80 | 15,10 | 15,25 | -1,93% | - |
| 27.05.2025 | 15,30 | 16,70 | 15,00 | 15,55 | -6,33% | - |
| 26.05.2025 | 15,35 | 16,60 | 15,35 | 16,60 | 9,21% | - |
| 23.05.2025 | 15,55 | 17,00 | 14,80 | 15,20 | -1,62% | - |
| 22.05.2025 | 15,60 | 16,75 | 15,25 | 15,45 | 0,00% | - |
| 21.05.2025 | 16,35 | 17,45 | 15,30 | 15,45 | -4,33% | - |
| 20.05.2025 | 16,60 | 17,55 | 16,00 | 16,15 | -1,52% | - |
| 19.05.2025 | 16,85 | 17,75 | 15,75 | 16,40 | -2,67% | - |
| 16.05.2025 | 17,10 | 18,25 | 16,45 | 16,85 | -0,59% | - |
| 15.05.2025 | 17,25 | 18,30 | 16,75 | 16,95 | -0,88% | - |
| 14.05.2025 | 17,30 | 19,35 | 16,60 | 17,10 | -1,16% | - |
| 13.05.2025 | 17,40 | 18,15 | 16,85 | 17,30 | -0,29% | - |
| 12.05.2025 | 16,50 | 18,45 | 16,50 | 17,35 | 5,15% | - |
| 09.05.2025 | 16,45 | 18,95 | 16,20 | 16,50 | 0,00% | - |
| 08.05.2025 | 16,15 | 21,05 | 16,00 | 16,50 | 3,13% | - |
| 07.05.2025 | 16,20 | 18,65 | 15,95 | 16,00 | -1,23% | - |
| 06.05.2025 | 16,25 | 19,45 | 15,85 | 16,20 | -0,61% | - |
| 05.05.2025 | 16,50 | 17,80 | 15,10 | 16,30 | -1,21% | - |
| 02.05.2025 | 15,85 | 19,25 | 15,15 | 16,50 | 4,10% | - |
| 30.04.2025 | 15,95 | 18,45 | 15,60 | 15,85 | -0,94% | - |
| 29.04.2025 | 15,65 | 17,95 | 14,55 | 16,00 | 1,91% | - |
| 28.04.2025 | 15,55 | 16,70 | 15,20 | 15,70 | 1,62% | - |
| 25.04.2025 | 16,50 | 17,65 | 13,80 | 15,45 | -4,33% | - |
| 24.04.2025 | 18,70 | 19,15 | 15,70 | 16,15 | -12,94% | - |
| 23.04.2025 | 18,25 | 19,20 | 17,95 | 18,55 | 2,77% | - |
| 22.04.2025 | 17,85 | 18,25 | 17,05 | 18,05 | 2,27% | - |
| 17.04.2025 | 17,70 | 19,50 | 17,25 | 17,65 | 1,15% | - |
| 16.04.2025 | 17,70 | 18,00 | 17,05 | 17,45 | -0,57% | - |
| 15.04.2025 | 17,10 | 19,10 | 17,05 | 17,55 | 3,54% | - |
| 14.04.2025 | 16,60 | 18,20 | 16,15 | 16,95 | 2,73% | - |
| 11.04.2025 | 17,10 | 17,60 | 15,45 | 16,50 | -2,37% | - |
| 10.04.2025 | 18,55 | 19,35 | 16,50 | 16,90 | -8,40% | - |
| 09.04.2025 | 17,25 | 18,95 | 15,65 | 18,45 | 6,96% | - |
| 08.04.2025 | 17,35 | 20,15 | 16,85 | 17,25 | -0,58% | - |
| 07.04.2025 | 17,55 | 20,00 | 15,05 | 17,35 | -0,86% | - |
| 04.04.2025 | 17,95 | 19,95 | 15,70 | 17,50 | -2,78% | - |
| 03.04.2025 | 19,80 | 20,75 | 17,70 | 18,00 | -8,63% | - |
| 02.04.2025 | 19,40 | 20,95 | 18,15 | 19,70 | 1,55% | - |
| 01.04.2025 | 19,40 | 22,40 | 18,15 | 19,40 | 0,00% | - |
| 31.03.2025 | 19,15 | 21,10 | 18,95 | 19,40 | 0,78% | - |
| 28.03.2025 | 19,85 | 21,10 | 19,05 | 19,25 | -3,02% | - |
| 27.03.2025 | 19,90 | 21,40 | 17,25 | 19,85 | 0,00% | - |
| 26.03.2025 | 20,05 | 21,45 | 19,80 | 19,85 | -1,00% | - |
| 25.03.2025 | 20,45 | 21,70 | 19,10 | 20,05 | -1,96% | - |
| 24.03.2025 | 19,65 | 21,50 | 19,20 | 20,45 | 3,54% | - |
| 21.03.2025 | 19,90 | 21,50 | 17,25 | 19,75 | -0,75% | - |
| 20.03.2025 | 20,05 | 22,90 | 19,50 | 19,90 | -1,00% | - |
| 19.03.2025 | 19,90 | 21,50 | 18,45 | 20,10 | 1,26% | - |
| 18.03.2025 | 19,90 | 21,00 | 18,35 | 19,85 | -4,34% | - |
| 17.03.2025 | 19,45 | 21,85 | 19,15 | 20,75 | 6,41% | - |
| 14.03.2025 | 19,10 | 21,85 | 16,75 | 19,50 | 2,09% | - |
| 13.03.2025 | 19,45 | 19,45 | 19,00 | 19,10 | 2,41% | - |
| 12.03.2025 | 18,55 | 20,75 | 18,40 | 18,65 | 1,63% | - |
| 11.03.2025 | 19,10 | 21,70 | 13,70 | 18,35 | -2,91% | - |
| 10.03.2025 | 21,90 | 21,90 | 18,85 | 18,90 | 2,72% | - |
| 07.03.2025 | 20,10 | 20,40 | 18,15 | 18,40 | -8,46% | - |
| 06.03.2025 | 20,50 | 21,80 | 17,75 | 20,10 | -1,95% | - |
| 05.03.2025 | 21,00 | 22,20 | 18,10 | 20,50 | -2,84% | - |
| 04.03.2025 | 22,10 | 22,80 | 21,10 | 21,10 | -4,52% | - |
| 03.03.2025 | 21,90 | 23,70 | 20,70 | 22,10 | -0,90% | - |
| 28.02.2025 | 21,90 | 23,40 | 21,80 | 22,30 | 1,83% | - |
| 27.02.2025 | 21,80 | 22,80 | 21,50 | 21,90 | 0,92% | - |
| 26.02.2025 | 22,10 | 23,40 | 21,30 | 21,70 | -1,81% | - |
| 25.02.2025 | 21,60 | 23,20 | 20,50 | 22,10 | 2,79% | - |
| 24.02.2025 | 21,80 | 23,50 | 21,30 | 21,50 | -0,92% | - |
| 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% | - |