19,150€
-0,26%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,15 | 19,15 | 19,10 | 19,10 | -0,52% | - |
| 28.05.2026 | 19,25 | 19,30 | 19,15 | 19,20 | -0,52% | - |
| 27.05.2026 | 19,25 | 19,75 | 19,20 | 19,30 | 1,05% | - |
| 26.05.2026 | 20,45 | 20,45 | 19,05 | 19,10 | 0,26% | - |
| 25.05.2026 | 19,10 | 19,10 | 19,05 | 19,05 | -0,52% | - |
| 22.05.2026 | 19,10 | 19,55 | 19,00 | 19,15 | 0,26% | - |
| 21.05.2026 | 19,00 | 19,40 | 18,90 | 19,10 | 0,26% | - |
| 20.05.2026 | 18,80 | 19,35 | 18,75 | 19,05 | 1,60% | - |
| 19.05.2026 | 18,70 | 18,85 | 18,60 | 18,75 | 0,00% | - |
| 18.05.2026 | 18,60 | 18,95 | 18,50 | 18,75 | 0,81% | - |
| 15.05.2026 | 18,95 | 19,05 | 18,50 | 18,60 | -4,37% | - |
| 14.05.2026 | 18,90 | 19,45 | 18,85 | 19,45 | 1,83% | - |
| 13.05.2026 | 19,15 | 19,30 | 19,10 | 19,10 | 0,26% | - |
| 12.05.2026 | 19,10 | 19,50 | 18,75 | 19,05 | -1,80% | - |
| 11.05.2026 | 19,35 | 19,40 | 19,35 | 19,40 | 0,52% | - |
| 08.05.2026 | 19,40 | 19,65 | 19,10 | 19,30 | -1,28% | - |
| 07.05.2026 | 19,20 | 19,60 | 19,15 | 19,55 | 1,56% | - |
| 06.05.2026 | 19,15 | 19,35 | 19,10 | 19,25 | 0,26% | - |
| 05.05.2026 | 19,15 | 19,55 | 19,05 | 19,20 | 0,79% | - |
| 04.05.2026 | 19,25 | 19,45 | 19,05 | 19,05 | -1,80% | - |
| 30.04.2026 | 19,50 | 19,80 | 19,25 | 19,40 | 2,92% | - |
| 29.04.2026 | 18,90 | 19,05 | 18,80 | 18,85 | 0,00% | - |
| 28.04.2026 | 18,75 | 19,10 | 18,65 | 18,85 | -0,53% | - |
| 27.04.2026 | 18,65 | 19,35 | 18,55 | 18,95 | 1,07% | - |
| 24.04.2026 | 18,80 | 18,95 | 18,75 | 18,75 | -1,32% | - |
| 23.04.2026 | 18,60 | 19,00 | 18,50 | 19,00 | 1,33% | - |
| 22.04.2026 | 18,60 | 18,85 | 18,50 | 18,75 | 0,00% | - |
| 21.04.2026 | 18,90 | 19,30 | 18,60 | 18,75 | -0,79% | - |
| 20.04.2026 | 18,85 | 18,90 | 18,85 | 18,90 | 0,27% | - |
| 17.04.2026 | 18,45 | 19,20 | 18,35 | 18,85 | 2,17% | - |
| 16.04.2026 | 18,55 | 18,85 | 18,35 | 18,45 | -0,81% | - |
| 15.04.2026 | 18,60 | 18,75 | 18,55 | 18,60 | -0,53% | - |
| 14.04.2026 | 18,60 | 18,75 | 18,50 | 18,70 | 1,08% | - |
| 13.04.2026 | 18,70 | 18,90 | 18,45 | 18,50 | -0,80% | - |
| 10.04.2026 | 19,05 | 19,20 | 18,50 | 18,65 | -1,58% | - |
| 09.04.2026 | 18,70 | 19,00 | 18,45 | 18,95 | 1,34% | - |
| 08.04.2026 | 18,30 | 18,70 | 18,20 | 18,70 | 1,91% | - |
| 07.04.2026 | 18,25 | 18,70 | 18,20 | 18,35 | 3,09% | - |
| 02.04.2026 | 18,05 | 18,10 | 17,80 | 17,80 | -1,11% | - |
| 01.04.2026 | 17,80 | 18,30 | 17,50 | 18,00 | 1,41% | - |
| 31.03.2026 | 17,75 | 18,20 | 17,35 | 17,75 | 0,57% | - |
| 30.03.2026 | 17,55 | 19,10 | 17,50 | 17,65 | 44,67% | - |
| 16.02.2024 | 12,20 | 12,40 | 12,10 | 12,20 | 0,00% | - |
| 15.02.2024 | 12,10 | 12,30 | 12,05 | 12,20 | 0,00% | - |
| 14.02.2024 | 12,20 | 12,45 | 12,10 | 12,20 | 0,00% | - |
| 13.02.2024 | 12,30 | 12,50 | 12,20 | 12,20 | -1,21% | - |
| 12.02.2024 | 12,10 | 12,40 | 12,10 | 12,35 | 2,92% | - |
| 09.02.2024 | 11,90 | 12,10 | 11,85 | 12,00 | 0,84% | - |
| 08.02.2024 | 12,00 | 12,05 | 11,85 | 11,90 | -0,83% | - |
| 07.02.2024 | 12,10 | 12,25 | 11,90 | 12,00 | -2,44% | - |
| 06.02.2024 | 12,55 | 12,60 | 12,05 | 12,30 | -1,20% | - |
| 05.02.2024 | 12,75 | 12,85 | 12,35 | 12,45 | -1,58% | - |
| 02.02.2024 | 13,15 | 13,40 | 12,65 | 12,65 | -2,32% | - |
| 01.02.2024 | 13,45 | 13,55 | 12,95 | 12,95 | -3,00% | - |
| 31.01.2024 | 13,65 | 13,75 | 13,25 | 13,35 | -2,91% | - |
| 30.01.2024 | 13,75 | 14,00 | 13,60 | 13,75 | -1,43% | - |
| 29.01.2024 | 14,20 | 14,30 | 13,85 | 13,95 | -1,41% | - |
| 26.01.2024 | 14,05 | 14,30 | 13,85 | 14,15 | 0,71% | - |
| 25.01.2024 | 13,95 | 14,25 | 13,80 | 14,05 | 1,44% | - |
| 24.01.2024 | 13,75 | 14,20 | 13,65 | 13,85 | -0,36% | - |
| 23.01.2024 | 14,45 | 14,65 | 13,85 | 13,90 | -4,47% | - |
| 22.01.2024 | 14,25 | 14,55 | 14,15 | 14,55 | 1,39% | - |
| 19.01.2024 | 14,40 | 14,55 | 14,25 | 14,35 | 0,00% | - |
| 18.01.2024 | 13,85 | 14,35 | 13,65 | 14,35 | 6,69% | - |
| 17.01.2024 | 13,55 | 13,90 | 13,35 | 13,45 | 0,00% | - |
| 16.01.2024 | 13,45 | 13,55 | 13,35 | 13,45 | 0,00% | - |
| 15.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 12.01.2024 | 13,15 | 13,35 | 13,15 | 13,35 | 1,52% | - |
| 11.01.2024 | 13,35 | 13,55 | 13,05 | 13,15 | -2,23% | - |
| 10.01.2024 | 13,25 | 13,95 | 13,25 | 13,45 | 1,51% | - |
| 09.01.2024 | 14,05 | 14,05 | 13,25 | 13,25 | -5,69% | - |
| 08.01.2024 | 14,25 | 14,25 | 13,95 | 14,05 | -1,40% | - |
| 05.01.2024 | 14,25 | 14,35 | 14,20 | 14,25 | 1,42% | - |
| 04.01.2024 | 14,55 | 14,55 | 14,05 | 14,05 | -2,77% | - |
| 03.01.2024 | 14,70 | 15,10 | 14,40 | 14,45 | -1,70% | - |
| 02.01.2024 | 13,55 | 14,75 | 13,55 | 14,70 | 8,49% | - |
| 29.12.2023 | 13,70 | 13,70 | 13,55 | 13,55 | 0,00% | - |
| 28.12.2023 | 13,45 | 13,65 | 13,35 | 13,55 | 0,74% | - |
| 27.12.2023 | 13,45 | 13,45 | 13,30 | 13,45 | 0,00% | - |
| 22.12.2023 | 13,45 | 13,55 | 13,40 | 13,45 | -0,74% | - |
| 21.12.2023 | 13,65 | 13,65 | 13,25 | 13,55 | -0,73% | - |
| 20.12.2023 | 13,45 | 13,95 | 13,45 | 13,65 | 1,49% | - |
| 19.12.2023 | 13,35 | 13,55 | 13,15 | 13,45 | -0,37% | - |
| 18.12.2023 | 12,95 | 13,55 | 12,65 | 13,50 | 2,66% | - |
| 15.12.2023 | 12,80 | 13,35 | 12,50 | 13,15 | 2,73% | - |
| 14.12.2023 | 12,55 | 12,80 | 12,50 | 12,80 | 1,19% | - |
| 13.12.2023 | 12,65 | 12,85 | 12,50 | 12,65 | 0,00% | - |
| 12.12.2023 | 12,75 | 12,75 | 12,15 | 12,65 | -0,78% | - |
| 11.12.2023 | 12,75 | 15,60 | 12,65 | 12,75 | 0,00% | - |
| 08.12.2023 | 12,45 | 12,90 | 12,40 | 12,75 | 2,41% | - |
| 07.12.2023 | 12,15 | 12,45 | 12,10 | 12,45 | 2,47% | - |
| 06.12.2023 | 12,00 | 12,20 | 11,90 | 12,15 | 0,83% | - |
| 05.12.2023 | 11,90 | 12,05 | 11,90 | 12,05 | 0,84% | - |
| 04.12.2023 | 11,70 | 11,95 | 11,65 | 11,95 | 3,02% | - |
| 01.12.2023 | 11,30 | 11,65 | 11,20 | 11,60 | 2,65% | - |
| 30.11.2023 | 11,10 | 11,35 | 11,05 | 11,30 | 1,80% | - |
| 29.11.2023 | 10,90 | 11,10 | 10,80 | 11,10 | 2,30% | - |
| 28.11.2023 | 10,95 | 11,10 | 10,80 | 10,85 | -1,36% | - |
| 27.11.2023 | 10,90 | 11,05 | 10,85 | 11,00 | 0,92% | - |
| 24.11.2023 | 10,80 | 11,05 | 10,75 | 10,90 | 0,93% | - |