23,700€
0,42%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 1,69% | - |
| 21.07.2026 | 23,60 | 24,90 | 22,40 | 23,60 | -1,26% | - |
| 20.07.2026 | 24,00 | 25,40 | 22,80 | 23,90 | -1,24% | - |
| 17.07.2026 | 24,30 | 25,40 | 24,00 | 24,20 | 2,11% | - |
| 16.07.2026 | 23,80 | 24,90 | 22,70 | 23,70 | 0,42% | - |
| 15.07.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 14.07.2026 | 23,70 | 24,80 | 23,00 | 23,60 | 0,43% | - |
| 13.07.2026 | 23,60 | 24,40 | 22,80 | 23,50 | 0,86% | - |
| 10.07.2026 | 23,50 | 24,50 | 23,00 | 23,30 | 0,87% | - |
| 09.07.2026 | 23,00 | 24,30 | 21,60 | 23,10 | -2,53% | - |
| 08.07.2026 | 23,40 | 24,50 | 22,80 | 23,70 | -1,25% | - |
| 07.07.2026 | 23,80 | 24,50 | 23,30 | 24,00 | -0,41% | - |
| 06.07.2026 | 24,20 | 25,10 | 23,80 | 24,10 | -1,23% | - |
| 03.07.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -3,56% | - |
| 02.07.2026 | 25,10 | 26,60 | 24,00 | 25,30 | 2,02% | - |
| 01.07.2026 | 24,90 | 26,30 | 24,50 | 24,80 | -1,20% | - |
| 30.06.2026 | 25,10 | 25,90 | 23,40 | 25,10 | -0,79% | - |
| 29.06.2026 | 25,60 | 27,00 | 24,50 | 25,30 | 0,80% | - |
| 26.06.2026 | 25,10 | 26,30 | 24,30 | 25,10 | 1,62% | - |
| 25.06.2026 | 24,90 | 26,20 | 23,90 | 24,70 | 4,22% | - |
| 24.06.2026 | 24,90 | 30,80 | 22,60 | 23,70 | -2,87% | - |
| 23.06.2026 | 24,40 | 25,60 | 23,70 | 24,40 | -1,21% | - |
| 22.06.2026 | 24,10 | 26,10 | 21,85 | 24,70 | 1,23% | - |
| 19.06.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 18.06.2026 | 23,70 | 25,20 | 23,10 | 24,20 | -0,82% | - |
| 17.06.2026 | 24,10 | 25,60 | 23,00 | 24,40 | -0,41% | - |
| 16.06.2026 | 24,10 | 24,90 | 23,70 | 24,50 | -2,39% | - |
| 15.06.2026 | 24,70 | 26,20 | 23,80 | 25,10 | -1,18% | - |
| 12.06.2026 | 24,50 | 26,20 | 23,70 | 25,40 | 4,10% | - |
| 11.06.2026 | 24,20 | 25,10 | 23,60 | 24,40 | 1,67% | - |
| 10.06.2026 | 24,00 | 25,40 | 22,80 | 24,00 | -0,83% | - |
| 09.06.2026 | 23,80 | 24,60 | 23,00 | 24,20 | 0,83% | - |
| 08.06.2026 | 23,80 | 24,60 | 23,40 | 24,00 | 0,00% | - |
| 05.06.2026 | 23,40 | 24,60 | 22,10 | 24,00 | 9,59% | - |
| 04.06.2026 | 22,30 | 23,60 | 21,15 | 21,90 | -6,01% | - |
| 03.06.2026 | 23,10 | 24,40 | 22,50 | 23,30 | 2,19% | - |
| 02.06.2026 | 22,90 | 23,10 | 22,30 | 22,80 | -3,80% | - |
| 01.06.2026 | 23,50 | 24,60 | 22,80 | 23,70 | -1,25% | - |
| 29.05.2026 | 23,30 | 24,60 | 22,30 | 24,00 | 3,45% | - |
| 28.05.2026 | 23,20 | 24,20 | 22,50 | 23,20 | 0,87% | - |
| 27.05.2026 | 23,20 | 24,00 | 22,70 | 23,00 | -0,43% | - |
| 26.05.2026 | 22,50 | 24,00 | 21,65 | 23,10 | 1,76% | - |
| 25.05.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 11,27% | - |
| 22.05.2026 | 22,40 | 23,80 | 20,40 | 20,40 | -7,69% | - |
| 21.05.2026 | 22,20 | 23,40 | 21,20 | 22,10 | -1,78% | - |
| 20.05.2026 | 21,60 | 22,60 | 20,65 | 22,50 | 7,66% | - |
| 19.05.2026 | 21,60 | 23,20 | 20,00 | 20,90 | 0,24% | - |
| 18.05.2026 | 21,05 | 22,10 | 20,85 | 20,85 | -3,47% | - |
| 15.05.2026 | 21,50 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 14.05.2026 | 21,40 | 21,40 | 21,30 | 21,40 | -1,15% | - |
| 13.05.2026 | 21,60 | 22,80 | 20,60 | 21,65 | 2,12% | - |
| 12.05.2026 | 21,80 | 23,20 | 19,95 | 21,20 | -1,17% | - |
| 11.05.2026 | 22,30 | 23,10 | 20,90 | 21,45 | -3,38% | - |
| 08.05.2026 | 22,20 | 23,10 | 21,45 | 22,20 | -0,89% | - |
| 07.05.2026 | 22,50 | 23,70 | 21,00 | 22,40 | 0,90% | - |
| 06.05.2026 | 22,20 | 23,10 | 21,10 | 22,20 | 5,97% | - |
| 05.05.2026 | 22,00 | 22,90 | 20,10 | 20,95 | -6,05% | - |
| 04.05.2026 | 22,20 | 23,10 | 21,50 | 22,30 | 0,45% | - |
| 30.04.2026 | 22,20 | 22,70 | 20,60 | 22,20 | -0,45% | - |
| 29.04.2026 | 22,60 | 23,50 | 20,60 | 22,30 | -1,33% | - |
| 28.04.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 1,80% | - |
| 27.04.2026 | 22,40 | 23,20 | 21,50 | 22,20 | -1,33% | - |
| 24.04.2026 | 22,40 | 22,50 | 22,30 | 22,50 | -4,66% | - |
| 23.04.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 22.04.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -1,26% | - |
| 21.04.2026 | 23,90 | 24,00 | 23,90 | 23,90 | 0,84% | - |
| 20.04.2026 | 23,70 | 24,60 | 21,40 | 23,70 | 6,28% | - |
| 17.04.2026 | 23,30 | 24,40 | 21,90 | 22,30 | -2,19% | - |
| 16.04.2026 | 23,10 | 24,00 | 22,70 | 22,80 | -1,30% | - |
| 15.04.2026 | 22,80 | 23,40 | 22,50 | 23,10 | 1,32% | - |
| 14.04.2026 | 22,60 | 23,70 | 21,35 | 22,80 | -1,72% | - |
| 13.04.2026 | 22,60 | 23,30 | 21,20 | 23,20 | -0,43% | - |
| 10.04.2026 | 23,10 | 25,10 | 22,30 | 23,30 | 3,10% | - |
| 09.04.2026 | 22,90 | 23,70 | 21,90 | 22,60 | 0,44% | - |
| 08.04.2026 | 22,30 | 22,50 | 22,20 | 22,50 | 0,45% | - |
| 07.04.2026 | 22,20 | 23,10 | 21,65 | 22,40 | 0,90% | - |
| 02.04.2026 | 21,90 | 22,50 | 20,60 | 22,20 | 2,30% | - |
| 01.04.2026 | 21,50 | 22,20 | 21,05 | 21,70 | 2,84% | - |
| 31.03.2026 | 21,40 | 22,50 | 20,80 | 21,10 | -0,47% | - |
| 30.03.2026 | 21,20 | 22,60 | 20,55 | 21,20 | 1,44% | - |
| 27.03.2026 | 21,60 | 22,50 | 20,15 | 20,90 | -2,79% | - |
| 26.03.2026 | 21,60 | 22,30 | 20,60 | 21,50 | 1,65% | - |
| 25.03.2026 | 21,20 | 22,00 | 20,90 | 21,15 | 0,24% | - |
| 24.03.2026 | 21,00 | 21,10 | 21,00 | 21,10 | -0,94% | - |
| 23.03.2026 | 20,80 | 22,20 | 20,10 | 21,30 | 1,19% | - |
| 20.03.2026 | 21,05 | 21,70 | 20,55 | 21,05 | 1,94% | - |
| 19.03.2026 | 20,90 | 21,60 | 20,40 | 20,65 | -5,28% | - |
| 18.03.2026 | 21,20 | 22,10 | 20,95 | 21,80 | 3,07% | - |
| 17.03.2026 | 21,30 | 21,90 | 19,95 | 21,15 | -0,24% | - |
| 16.03.2026 | 21,30 | 22,30 | 21,05 | 21,20 | -0,93% | - |
| 13.03.2026 | 21,30 | 21,50 | 21,30 | 21,40 | -0,23% | - |
| 12.03.2026 | 21,20 | 21,60 | 21,05 | 21,45 | -0,46% | - |
| 11.03.2026 | 21,90 | 22,20 | 21,20 | 21,55 | -1,60% | - |
| 10.03.2026 | 21,40 | 22,40 | 21,15 | 21,90 | 4,29% | - |
| 09.03.2026 | 21,80 | 22,50 | 20,80 | 21,00 | -3,67% | - |
| 06.03.2026 | 22,00 | 22,60 | 21,35 | 21,80 | -2,24% | - |
| 05.03.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 04.03.2026 | 21,90 | 22,60 | 21,60 | 22,30 | 1,36% | - |
| 03.03.2026 | 21,70 | 22,50 | 21,30 | 22,00 | 0,92% | - |
| 02.03.2026 | 21,60 | 22,30 | 21,10 | 21,80 | 2,35% | - |