18,020$
-0,28%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,00 | 18,37 | 17,90 | 18,02 | -0,28% | 26.459,00 |
| 20.02.2025 | 17,86 | 18,19 | 17,55 | 18,07 | 0,44% | 26.647,00 |
| 19.02.2025 | 17,36 | 18,00 | 17,36 | 17,99 | 2,16% | 23.978,00 |
| 18.02.2025 | 16,91 | 17,61 | 16,90 | 17,61 | 3,65% | 24.794,00 |
| 14.02.2025 | 16,30 | 17,05 | 16,30 | 16,99 | 5,20% | 17.906,00 |
| 13.02.2025 | 15,16 | 16,33 | 14,87 | 16,15 | 6,53% | 124.925,00 |
| 12.02.2025 | 15,10 | 15,33 | 14,89 | 15,16 | -1,24% | 40.840,00 |
| 11.02.2025 | 15,20 | 15,37 | 15,13 | 15,35 | 0,99% | 22.390,00 |
| 10.02.2025 | 15,10 | 15,38 | 15,06 | 15,20 | 0,46% | 11.465,00 |
| 07.02.2025 | 15,26 | 15,40 | 15,00 | 15,13 | -1,75% | 19.039,00 |
| 06.02.2025 | 15,30 | 15,43 | 15,12 | 15,40 | 0,26% | 31.687,00 |
| 05.02.2025 | 15,34 | 15,45 | 14,99 | 15,36 | 0,13% | 31.568,00 |
| 04.02.2025 | 15,27 | 15,47 | 15,21 | 15,34 | 1,39% | 17.771,00 |
| 03.02.2025 | 15,11 | 15,40 | 15,01 | 15,13 | -1,75% | 16.114,00 |
| 31.01.2025 | 15,25 | 15,45 | 15,01 | 15,40 | 0,98% | 28.569,00 |
| 30.01.2025 | 15,04 | 15,30 | 15,03 | 15,25 | 1,67% | 57.694,00 |
| 29.01.2025 | 15,00 | 15,23 | 14,87 | 15,00 | 0,07% | 17.002,00 |
| 28.01.2025 | 15,25 | 15,30 | 14,99 | 14,99 | -0,40% | 19.229,00 |
| 27.01.2025 | 14,97 | 15,25 | 14,95 | 15,05 | 0,20% | 7.385,00 |
| 24.01.2025 | 14,85 | 15,23 | 14,85 | 15,02 | -0,40% | 10.638,00 |
| 23.01.2025 | 14,74 | 15,24 | 14,74 | 15,08 | 1,34% | 7.570,00 |
| 22.01.2025 | 15,12 | 15,40 | 14,70 | 14,88 | -2,17% | 12.726,00 |
| 21.01.2025 | 15,20 | 15,37 | 15,11 | 15,21 | -0,26% | 25.089,00 |
| 17.01.2025 | 15,02 | 15,35 | 15,02 | 15,25 | 1,13% | 9.833,00 |
| 16.01.2025 | 15,01 | 15,52 | 14,98 | 15,08 | -0,66% | 36.683,00 |
| 15.01.2025 | 14,84 | 15,18 | 14,70 | 15,18 | 3,27% | 13.289,00 |
| 14.01.2025 | 14,68 | 15,30 | 14,62 | 14,70 | 1,38% | 7.824,00 |
| 13.01.2025 | 14,70 | 14,70 | 14,44 | 14,50 | -0,07% | 9.492,00 |
| 10.01.2025 | 14,75 | 14,89 | 14,35 | 14,51 | -2,29% | 19.964,00 |
| 08.01.2025 | 14,80 | 14,97 | 14,77 | 14,85 | -0,07% | 41.967,00 |
| 07.01.2025 | 14,94 | 15,04 | 14,80 | 14,86 | -0,93% | 29.979,00 |
| 06.01.2025 | 14,90 | 15,40 | 14,89 | 15,00 | 0,67% | 39.627,00 |
| 03.01.2025 | 14,70 | 14,97 | 14,68 | 14,90 | 0,88% | 20.479,00 |
| 02.01.2025 | 15,30 | 15,60 | 14,67 | 14,77 | -3,65% | 39.824,00 |
| 31.12.2024 | 14,97 | 15,43 | 14,88 | 15,33 | 2,40% | 11.403,00 |
| 30.12.2024 | 15,12 | 15,23 | 14,90 | 14,97 | -1,90% | 14.609,00 |
| 27.12.2024 | 15,32 | 15,40 | 14,97 | 15,26 | -0,26% | 25.665,00 |
| 26.12.2024 | 15,11 | 15,44 | 15,11 | 15,30 | 0,23% | 20.514,00 |
| 24.12.2024 | 15,38 | 15,44 | 15,23 | 15,27 | 0,43% | 4.361,00 |
| 23.12.2024 | 15,52 | 15,78 | 15,06 | 15,20 | -2,81% | 27.697,00 |
| 20.12.2024 | 15,55 | 15,78 | 15,55 | 15,64 | -0,13% | 13.941,00 |
| 19.12.2024 | 15,89 | 16,12 | 15,48 | 15,66 | -1,63% | 16.206,00 |
| 18.12.2024 | 16,46 | 16,56 | 15,92 | 15,92 | -3,81% | 18.775,00 |
| 17.12.2024 | 16,52 | 16,63 | 16,20 | 16,55 | -0,84% | 23.361,00 |
| 16.12.2024 | 16,88 | 17,05 | 16,49 | 16,69 | -0,36% | 41.924,00 |
| 13.12.2024 | 16,74 | 16,85 | 16,64 | 16,75 | -0,48% | 12.977,00 |
| 12.12.2024 | 17,02 | 17,17 | 16,69 | 16,83 | -1,75% | 15.324,00 |
| 11.12.2024 | 17,26 | 17,39 | 17,02 | 17,13 | 0,53% | 11.811,00 |
| 10.12.2024 | 16,83 | 17,06 | 16,78 | 17,04 | 0,53% | 15.010,00 |
| 09.12.2024 | 17,26 | 17,35 | 16,79 | 16,95 | -2,08% | 12.654,00 |
| 06.12.2024 | 17,62 | 17,62 | 17,14 | 17,31 | -1,20% | 16.309,00 |
| 05.12.2024 | 17,61 | 17,61 | 17,44 | 17,52 | 0,57% | 7.298,00 |
| 04.12.2024 | 17,58 | 17,58 | 17,35 | 17,42 | 0,29% | 5.500,00 |
| 03.12.2024 | 17,48 | 17,49 | 17,37 | 17,37 | -0,63% | 10.269,00 |
| 02.12.2024 | 17,30 | 17,52 | 17,30 | 17,48 | 0,46% | 9.261,00 |
| 29.11.2024 | 17,55 | 17,55 | 17,30 | 17,40 | -0,11% | 4.920,00 |
| 27.11.2024 | 17,58 | 17,59 | 17,42 | 17,42 | -0,34% | 4.992,00 |
| 26.11.2024 | 17,48 | 17,51 | 17,34 | 17,48 | 0,46% | 13.362,00 |
| 25.11.2024 | 17,13 | 17,59 | 17,04 | 17,40 | 1,99% | 33.615,00 |
| 22.11.2024 | 16,50 | 17,07 | 16,50 | 17,06 | 3,71% | 16.367,00 |
| 20.11.2024 | 16,48 | 16,52 | 16,30 | 16,45 | -0,30% | 25.933,00 |
| 19.11.2024 | 16,53 | 16,63 | 16,30 | 16,50 | -0,84% | 22.032,00 |
| 18.11.2024 | 16,69 | 16,84 | 16,53 | 16,64 | 0,24% | 23.323,00 |
| 15.11.2024 | 16,83 | 16,83 | 16,51 | 16,60 | -1,48% | 16.357,00 |
| 14.11.2024 | 17,00 | 17,00 | 16,71 | 16,85 | -0,77% | 19.344,00 |
| 13.11.2024 | 17,00 | 17,14 | 16,85 | 16,98 | -0,35% | 20.643,00 |
| 12.11.2024 | 17,09 | 17,09 | 17,00 | 17,04 | 0,12% | 20.517,00 |
| 11.11.2024 | 17,00 | 17,14 | 17,00 | 17,02 | 0,18% | 21.015,00 |
| 08.11.2024 | 16,94 | 16,99 | 16,88 | 16,99 | 0,53% | 19.780,00 |
| 07.11.2024 | 16,99 | 16,99 | 16,74 | 16,90 | 0,00% | 22.067,00 |
| 06.11.2024 | 16,50 | 16,97 | 16,50 | 16,90 | 4,00% | 60.526,00 |
| 05.11.2024 | 16,29 | 16,40 | 16,21 | 16,25 | 0,62% | 21.452,00 |
| 04.11.2024 | 16,20 | 16,24 | 16,03 | 16,15 | -0,86% | 28.343,00 |
| 01.11.2024 | 16,81 | 16,84 | 16,21 | 16,29 | -2,98% | 24.370,00 |
| 31.10.2024 | 16,80 | 16,84 | 16,55 | 16,79 | -0,53% | 10.474,00 |
| 30.10.2024 | 16,97 | 16,97 | 16,75 | 16,88 | 0,12% | 2.614,00 |
| 29.10.2024 | 16,91 | 16,98 | 16,80 | 16,86 | 0,48% | 23.837,00 |
| 28.10.2024 | 16,48 | 16,78 | 16,48 | 16,78 | 1,70% | 18.623,00 |
| 25.10.2024 | 16,55 | 16,72 | 16,44 | 16,50 | -0,78% | 15.786,00 |
| 24.10.2024 | 16,49 | 16,63 | 16,30 | 16,63 | 0,85% | 8.413,00 |
| 23.10.2024 | 16,40 | 16,91 | 16,40 | 16,49 | -0,09% | 20.195,00 |
| 22.10.2024 | 16,57 | 16,77 | 16,36 | 16,51 | 0,58% | 23.746,00 |
| 21.10.2024 | 16,68 | 16,68 | 16,41 | 16,41 | -1,74% | 7.746,00 |
| 18.10.2024 | 16,64 | 16,92 | 16,60 | 16,70 | 0,12% | 19.076,00 |
| 17.10.2024 | 16,62 | 16,78 | 16,44 | 16,68 | -0,06% | 64.282,00 |
| 16.10.2024 | 16,69 | 17,02 | 16,65 | 16,69 | -0,30% | 33.837,00 |
| 15.10.2024 | 16,71 | 16,85 | 16,50 | 16,74 | 1,27% | 3.834,00 |
| 14.10.2024 | 16,34 | 16,85 | 16,04 | 16,53 | 1,16% | 17.069,00 |
| 11.10.2024 | 15,71 | 16,48 | 15,71 | 16,34 | 3,16% | 34.285,00 |
| 10.10.2024 | 15,83 | 15,84 | 15,58 | 15,84 | 0,57% | 9.312,00 |
| 09.10.2024 | 15,85 | 15,85 | 15,48 | 15,75 | -0,63% | 9.438,00 |
| 08.10.2024 | 15,83 | 15,85 | 15,49 | 15,85 | 0,70% | 20.981,00 |
| 07.10.2024 | 15,77 | 15,77 | 15,51 | 15,74 | -0,19% | 11.395,00 |
| 04.10.2024 | 15,60 | 15,80 | 15,60 | 15,77 | 1,09% | 2.595,00 |
| 03.10.2024 | 15,75 | 15,80 | 15,60 | 15,60 | -1,27% | 8.527,00 |
| 02.10.2024 | 15,85 | 15,85 | 15,60 | 15,80 | 0,19% | 4.720,00 |
| 01.10.2024 | 15,82 | 15,82 | 15,73 | 15,77 | -0,13% | 1.123,00 |
| 30.09.2024 | 15,71 | 15,85 | 15,70 | 15,79 | 0,00% | 7.100,00 |
| 27.09.2024 | 15,74 | 15,79 | 15,49 | 15,79 | 0,96% | 22.798,00 |
| 26.09.2024 | 15,70 | 15,74 | 15,50 | 15,64 | 0,00% | 6.346,00 |