14,900€
-7,74%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,50 | 17,65 | 13,80 | 14,90 | -7,74% | - |
| 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% | - |
| 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% | - |