16,850€
2,74%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 16,45 | 16,90 | 16,20 | 16,85 | 2,74% | - |
| 26.06.2024 | 15,95 | 16,45 | 15,90 | 16,40 | 2,82% | - |
| 25.06.2024 | 16,25 | 16,25 | 15,75 | 15,95 | -1,85% | - |
| 24.06.2024 | 15,75 | 16,40 | 15,75 | 16,25 | 3,17% | - |
| 21.06.2024 | 16,00 | 16,20 | 15,75 | 15,75 | -1,25% | - |
| 20.06.2024 | 15,70 | 16,00 | 15,45 | 15,95 | 1,59% | - |
| 19.06.2024 | 15,65 | 15,75 | 15,65 | 15,70 | 0,32% | - |
| 18.06.2024 | 15,70 | 15,95 | 15,35 | 15,65 | 0,00% | - |
| 17.06.2024 | 15,25 | 15,70 | 14,90 | 15,65 | 2,62% | - |
| 14.06.2024 | 15,80 | 16,20 | 15,20 | 15,25 | -3,79% | - |
| 13.06.2024 | 15,90 | 15,90 | 15,45 | 15,85 | 0,63% | - |
| 12.06.2024 | 15,45 | 16,35 | 15,45 | 15,75 | 1,94% | - |
| 11.06.2024 | 15,75 | 15,85 | 15,15 | 15,45 | 0,00% | - |
| 10.06.2024 | 16,05 | 16,45 | 15,40 | 15,45 | -3,74% | - |
| 07.06.2024 | 16,20 | 16,35 | 15,65 | 16,05 | 0,63% | - |
| 06.06.2024 | 15,85 | 16,35 | 15,65 | 15,95 | 0,31% | 94,00 |
| 05.06.2024 | 16,10 | 16,45 | 15,70 | 15,90 | 0,32% | - |
| 04.06.2024 | 16,40 | 16,45 | 15,80 | 15,85 | -3,35% | - |
| 03.06.2024 | 16,70 | 16,95 | 16,30 | 16,40 | -1,20% | - |
| 31.05.2024 | 16,30 | 16,80 | 16,15 | 16,60 | 3,11% | - |
| 30.05.2024 | 15,75 | 16,30 | 15,70 | 16,10 | 1,58% | - |
| 29.05.2024 | 16,40 | 16,50 | 15,50 | 15,85 | -3,06% | - |
| 28.05.2024 | 17,15 | 17,40 | 16,35 | 16,35 | -4,66% | - |
| 27.05.2024 | 17,20 | 17,40 | 17,10 | 17,15 | -1,44% | - |
| 24.05.2024 | 17,80 | 18,15 | 17,05 | 17,40 | -3,33% | - |
| 23.05.2024 | 18,80 | 19,10 | 17,70 | 18,00 | -4,26% | - |
| 22.05.2024 | 18,95 | 19,10 | 18,60 | 18,80 | -1,05% | - |
| 21.05.2024 | 18,45 | 19,10 | 18,45 | 19,00 | 0,80% | - |
| 20.05.2024 | 19,15 | 19,30 | 18,75 | 18,85 | -0,79% | 65,00 |
| 17.05.2024 | 18,80 | 19,30 | 18,80 | 19,00 | -0,26% | - |
| 16.05.2024 | 18,70 | 19,15 | 18,60 | 19,05 | 2,42% | - |
| 15.05.2024 | 18,55 | 18,95 | 18,50 | 18,60 | 0,00% | - |
| 14.05.2024 | 18,50 | 19,05 | 18,50 | 18,60 | 0,54% | - |
| 13.05.2024 | 18,55 | 18,80 | 18,50 | 18,50 | -0,27% | - |
| 10.05.2024 | 18,70 | 18,95 | 18,40 | 18,55 | -0,80% | - |
| 09.05.2024 | 18,40 | 18,80 | 18,30 | 18,70 | 1,63% | - |
| 08.05.2024 | 18,40 | 18,60 | 17,90 | 18,40 | 0,00% | - |
| 07.05.2024 | 18,70 | 18,95 | 18,35 | 18,40 | -1,60% | - |
| 06.05.2024 | 18,85 | 18,90 | 18,60 | 18,70 | 0,27% | - |
| 03.05.2024 | 18,45 | 18,95 | 18,30 | 18,65 | 1,08% | - |
| 02.05.2024 | 17,35 | 18,50 | 17,35 | 18,45 | 6,34% | - |
| 30.04.2024 | 17,70 | 17,85 | 17,25 | 17,35 | -1,98% | - |
| 29.04.2024 | 18,20 | 18,35 | 17,60 | 17,70 | -2,21% | - |
| 26.04.2024 | 18,65 | 19,05 | 17,90 | 18,10 | -2,43% | - |
| 25.04.2024 | 20,80 | 20,80 | 17,35 | 18,55 | -10,82% | - |
| 24.04.2024 | 20,90 | 21,00 | 20,50 | 20,80 | -0,48% | - |
| 23.04.2024 | 20,45 | 21,00 | 20,15 | 20,90 | 2,20% | - |
| 22.04.2024 | 20,30 | 20,80 | 20,00 | 20,45 | 0,74% | - |
| 19.04.2024 | 19,30 | 20,35 | 18,90 | 20,30 | 5,18% | - |
| 18.04.2024 | 19,10 | 19,50 | 19,10 | 19,30 | 0,52% | - |
| 17.04.2024 | 20,15 | 20,15 | 19,10 | 19,20 | -2,78% | - |
| 16.04.2024 | 20,10 | 20,20 | 19,55 | 19,75 | -1,74% | - |
| 15.04.2024 | 19,95 | 20,45 | 19,80 | 20,10 | 0,00% | - |
| 12.04.2024 | 19,80 | 20,15 | 19,55 | 20,10 | 1,52% | - |
| 11.04.2024 | 19,80 | 20,10 | 19,55 | 19,80 | -0,25% | - |
| 10.04.2024 | 21,20 | 21,20 | 19,65 | 19,85 | -6,37% | - |
| 09.04.2024 | 20,90 | 21,20 | 20,80 | 21,20 | 1,44% | - |
| 08.04.2024 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 05.04.2024 | 20,40 | 21,20 | 20,30 | 20,50 | -0,49% | - |
| 04.04.2024 | 20,40 | 21,00 | 20,40 | 20,60 | 0,98% | - |
| 03.04.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -1,45% | - |
| 02.04.2024 | 21,30 | 21,30 | 20,40 | 20,70 | -5,05% | - |
| 28.03.2024 | 21,40 | 22,00 | 21,30 | 21,80 | 1,87% | - |
| 27.03.2024 | 20,40 | 21,50 | 20,40 | 21,40 | 4,90% | - |
| 26.03.2024 | 20,60 | 21,10 | 20,30 | 20,40 | -1,45% | - |
| 25.03.2024 | 20,60 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 22.03.2024 | 21,00 | 21,60 | 20,30 | 20,50 | -2,38% | - |
| 21.03.2024 | 20,60 | 21,30 | 20,20 | 21,00 | 1,45% | - |
| 20.03.2024 | 19,80 | 21,00 | 19,55 | 20,70 | 3,50% | - |
| 19.03.2024 | 20,20 | 20,60 | 19,80 | 20,00 | -0,99% | - |
| 18.03.2024 | 20,30 | 20,60 | 19,95 | 20,20 | -0,49% | - |
| 15.03.2024 | 20,00 | 20,80 | 19,95 | 20,30 | 1,25% | - |
| 14.03.2024 | 20,80 | 21,00 | 19,65 | 20,05 | -3,61% | - |
| 13.03.2024 | 21,10 | 21,40 | 20,40 | 20,80 | -0,95% | - |
| 12.03.2024 | 21,90 | 21,90 | 20,80 | 21,00 | -4,11% | - |
| 11.03.2024 | 21,70 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 08.03.2024 | 21,50 | 22,20 | 21,40 | 21,70 | 0,93% | - |
| 07.03.2024 | 21,50 | 22,10 | 21,20 | 21,50 | 0,00% | - |
| 06.03.2024 | 21,20 | 22,00 | 20,60 | 21,50 | 1,42% | - |
| 05.03.2024 | 20,90 | 21,40 | 20,70 | 21,20 | 1,44% | - |
| 04.03.2024 | 21,70 | 22,10 | 20,15 | 20,90 | -3,69% | - |
| 01.03.2024 | 21,90 | 22,10 | 21,20 | 21,70 | -1,81% | - |
| 29.02.2024 | 21,30 | 22,30 | 21,20 | 22,10 | 3,76% | - |
| 28.02.2024 | 21,50 | 21,70 | 21,00 | 21,30 | -0,93% | - |
| 27.02.2024 | 21,30 | 21,90 | 21,00 | 21,50 | 0,47% | - |
| 26.02.2024 | 21,70 | 21,90 | 21,20 | 21,40 | -2,28% | - |
| 23.02.2024 | 21,90 | 22,00 | 21,20 | 21,90 | 0,92% | - |
| 22.02.2024 | 21,90 | 22,20 | 21,40 | 21,70 | -0,91% | - |
| 21.02.2024 | 22,20 | 22,40 | 21,90 | 21,90 | -1,35% | - |
| 20.02.2024 | 22,60 | 22,70 | 21,80 | 22,20 | -1,77% | - |
| 19.02.2024 | 22,60 | 22,80 | 22,60 | 22,60 | -0,44% | - |
| 16.02.2024 | 23,00 | 23,10 | 22,40 | 22,70 | -1,30% | - |
| 15.02.2024 | 22,00 | 23,30 | 21,90 | 23,00 | 5,02% | - |
| 14.02.2024 | 21,50 | 22,20 | 21,40 | 21,90 | 1,86% | - |
| 13.02.2024 | 22,50 | 22,70 | 21,00 | 21,50 | -4,44% | - |
| 12.02.2024 | 21,70 | 22,90 | 21,60 | 22,50 | 3,69% | - |
| 09.02.2024 | 21,20 | 21,80 | 20,60 | 21,70 | 2,36% | - |
| 08.02.2024 | 21,10 | 21,60 | 21,00 | 21,20 | 0,47% | - |
| 07.02.2024 | 21,80 | 22,10 | 20,80 | 21,10 | -3,21% | - |
| 06.02.2024 | 22,00 | 22,40 | 21,80 | 21,80 | -0,91% | - |