18,550€
-0,54%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -0,80% | - |
| 12.10.2026 | 18,40 | 19,50 | 18,35 | 18,65 | 3,04% | - |
| 09.10.2026 | 18,60 | 18,85 | 18,05 | 18,10 | -2,69% | - |
| 08.10.2026 | 18,70 | 19,00 | 18,60 | 18,60 | -0,27% | - |
| 07.10.2026 | 18,75 | 19,30 | 18,15 | 18,65 | 0,54% | - |
| 06.10.2026 | 18,65 | 19,70 | 18,50 | 18,55 | -1,07% | - |
| 05.10.2026 | 18,95 | 19,40 | 18,50 | 18,75 | -1,32% | - |
| 02.10.2026 | 18,95 | 19,00 | 18,95 | 19,00 | 2,15% | - |
| 01.10.2026 | 18,60 | 20,00 | 18,35 | 18,60 | -1,33% | - |
| 30.09.2026 | 18,70 | 19,90 | 18,50 | 18,85 | 1,34% | - |
| 29.09.2026 | 18,80 | 20,00 | 18,45 | 18,60 | -1,59% | - |
| 28.09.2026 | 18,90 | 19,40 | 18,65 | 18,90 | 0,53% | - |
| 25.09.2026 | 18,85 | 19,00 | 18,75 | 18,80 | 1,08% | - |
| 24.09.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -0,27% | - |
| 23.09.2026 | 18,95 | 19,00 | 18,55 | 18,65 | -2,10% | - |
| 22.09.2026 | 18,90 | 19,45 | 18,65 | 19,05 | -0,52% | - |
| 21.09.2026 | 19,25 | 19,40 | 18,70 | 19,15 | 0,26% | - |
| 18.09.2026 | 19,10 | 19,15 | 19,05 | 19,10 | 0,00% | - |
| 17.09.2026 | 19,15 | 19,15 | 19,10 | 19,10 | -1,04% | - |
| 16.09.2026 | 19,60 | 20,00 | 19,10 | 19,30 | 0,00% | - |
| 15.09.2026 | 19,40 | 19,40 | 19,00 | 19,30 | 1,58% | - |
| 14.09.2026 | 19,35 | 19,35 | 19,00 | 19,00 | -1,30% | - |
| 11.09.2026 | 19,40 | 19,90 | 19,05 | 19,25 | -0,26% | - |
| 10.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 09.09.2026 | 19,25 | 19,30 | 18,95 | 19,10 | -1,04% | - |
| 08.09.2026 | 21,00 | 21,00 | 19,05 | 19,30 | -2,28% | - |
| 07.09.2026 | 19,75 | 19,75 | 19,70 | 19,75 | 0,00% | - |
| 04.09.2026 | 19,60 | 20,30 | 19,45 | 19,75 | 1,28% | - |
| 03.09.2026 | 19,45 | 20,20 | 19,00 | 19,50 | 0,00% | - |
| 02.09.2026 | 19,25 | 20,00 | 19,00 | 19,50 | 1,30% | - |
| 01.09.2026 | 19,25 | 20,00 | 19,00 | 19,25 | -1,53% | - |
| 31.08.2026 | 19,60 | 20,00 | 19,50 | 19,55 | 0,51% | - |
| 28.08.2026 | 19,25 | 20,00 | 19,10 | 19,45 | -0,26% | - |
| 27.08.2026 | 19,45 | 19,50 | 19,40 | 19,50 | 0,00% | - |
| 26.08.2026 | 19,55 | 19,75 | 18,90 | 19,50 | 0,52% | - |
| 25.08.2026 | 19,60 | 19,75 | 19,05 | 19,40 | -0,51% | - |
| 24.08.2026 | 19,60 | 19,60 | 18,55 | 19,50 | -0,51% | - |
| 21.08.2026 | 19,55 | 19,60 | 19,50 | 19,60 | 0,77% | - |
| 20.08.2026 | 19,55 | 19,70 | 18,75 | 19,45 | -0,51% | - |
| 19.08.2026 | 20,35 | 20,50 | 19,10 | 19,55 | -2,74% | - |
| 18.08.2026 | 20,15 | 20,20 | 19,20 | 20,10 | -0,25% | - |
| 17.08.2026 | 20,20 | 20,40 | 19,45 | 20,15 | -1,71% | - |
| 14.08.2026 | 20,60 | 20,60 | 20,15 | 20,50 | -0,49% | - |
| 13.08.2026 | 20,45 | 20,90 | 20,15 | 20,60 | 1,73% | - |
| 12.08.2026 | 20,40 | 20,50 | 20,10 | 20,25 | -0,25% | - |
| 11.08.2026 | 20,25 | 20,30 | 20,15 | 20,30 | 0,50% | - |
| 10.08.2026 | 20,60 | 20,70 | 19,75 | 20,20 | -3,12% | - |
| 07.08.2026 | 20,80 | 20,85 | 20,70 | 20,85 | 0,24% | - |
| 05.08.2026 | 20,65 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 04.08.2026 | 20,55 | 20,55 | 20,40 | 20,40 | -1,45% | - |
| 03.08.2026 | 20,30 | 21,00 | 20,25 | 20,70 | 0,24% | - |
| 31.07.2026 | 20,60 | 20,70 | 20,50 | 20,65 | 0,24% | - |
| 30.07.2026 | 21,00 | 21,15 | 20,10 | 20,60 | -2,37% | - |
| 29.07.2026 | 20,75 | 21,40 | 20,05 | 21,10 | 2,43% | - |
| 28.07.2026 | 20,75 | 20,80 | 20,45 | 20,60 | -0,24% | - |
| 27.07.2026 | 20,55 | 20,70 | 20,40 | 20,65 | 2,48% | - |
| 24.07.2026 | 20,10 | 20,15 | 20,00 | 20,15 | 2,28% | - |
| 23.07.2026 | 20,15 | 20,20 | 19,70 | 19,70 | -3,67% | - |
| 22.07.2026 | 20,50 | 20,55 | 20,30 | 20,45 | 1,24% | - |
| 21.07.2026 | 20,25 | 20,25 | 20,20 | 20,20 | -0,74% | - |
| 20.07.2026 | 20,30 | 20,45 | 20,30 | 20,35 | -0,97% | - |
| 16.07.2026 | 20,70 | 20,70 | 20,55 | 20,55 | -0,24% | - |
| 15.07.2026 | 20,30 | 20,90 | 20,20 | 20,60 | 0,98% | - |
| 13.07.2026 | 20,50 | 20,50 | 20,40 | 20,40 | -0,97% | - |
| 10.07.2026 | 20,30 | 20,70 | 20,20 | 20,60 | 0,98% | - |
| 09.07.2026 | 20,60 | 20,90 | 20,20 | 20,40 | 0,00% | - |
| 08.07.2026 | 20,70 | 20,70 | 20,35 | 20,40 | 0,49% | - |
| 07.07.2026 | 20,40 | 20,40 | 20,30 | 20,30 | -1,46% | - |
| 03.07.2026 | 20,70 | 20,70 | 20,60 | 20,60 | -1,90% | - |
| 02.07.2026 | 21,50 | 21,55 | 20,60 | 21,00 | -3,67% | - |
| 01.07.2026 | 21,00 | 21,80 | 20,70 | 21,80 | 6,60% | - |
| 30.06.2026 | 20,80 | 21,05 | 20,45 | 20,45 | -0,73% | - |
| 29.06.2026 | 21,00 | 21,20 | 20,60 | 20,60 | 0,98% | - |
| 26.06.2026 | 20,60 | 20,60 | 20,35 | 20,40 | -3,77% | - |
| 25.06.2026 | 21,00 | 21,30 | 20,90 | 21,20 | 1,44% | - |
| 24.06.2026 | 21,00 | 21,00 | 20,90 | 20,90 | 3,72% | - |
| 23.06.2026 | 20,30 | 20,40 | 20,05 | 20,15 | 0,75% | - |
| 22.06.2026 | 21,00 | 21,00 | 19,95 | 20,00 | -0,50% | - |
| 19.06.2026 | 20,00 | 20,10 | 20,00 | 20,10 | -0,50% | - |
| 18.06.2026 | 19,85 | 20,20 | 19,85 | 20,20 | 2,02% | - |
| 17.06.2026 | 20,20 | 20,50 | 19,75 | 19,80 | -2,22% | - |
| 16.06.2026 | 20,05 | 20,70 | 19,90 | 20,25 | -1,46% | - |
| 15.06.2026 | 20,40 | 20,70 | 20,40 | 20,55 | 0,24% | - |
| 12.06.2026 | 20,25 | 20,70 | 20,15 | 20,50 | 0,00% | - |
| 11.06.2026 | 20,30 | 20,55 | 20,20 | 20,50 | 0,49% | - |
| 10.06.2026 | 20,25 | 20,60 | 20,00 | 20,40 | 1,49% | - |
| 09.06.2026 | 20,00 | 20,60 | 19,90 | 20,10 | 0,25% | - |
| 08.06.2026 | 20,00 | 20,15 | 20,00 | 20,05 | 0,00% | - |
| 05.06.2026 | 19,55 | 20,40 | 19,30 | 20,05 | 5,80% | - |
| 04.06.2026 | 19,05 | 19,10 | 18,80 | 18,95 | -0,26% | - |
| 02.06.2026 | 18,75 | 19,45 | 18,65 | 19,00 | 2,15% | - |
| 01.06.2026 | 19,00 | 19,35 | 18,45 | 18,60 | -2,36% | - |
| 29.05.2026 | 19,15 | 19,50 | 19,00 | 19,05 | -0,78% | - |
| 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% | - |