20,200$
-0,10%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,21 | 20,91 | 19,90 | 20,20 | -0,10% | 341.090,00 |
| 30.09.2025 | 20,15 | 20,38 | 19,64 | 20,22 | 0,15% | 332.689,00 |
| 29.09.2025 | 20,99 | 20,99 | 20,14 | 20,19 | -3,26% | 380.733,00 |
| 26.09.2025 | 21,06 | 21,26 | 20,84 | 20,87 | -0,95% | 278.774,00 |
| 25.09.2025 | 21,25 | 21,37 | 20,95 | 21,07 | -1,17% | 289.106,00 |
| 24.09.2025 | 21,32 | 21,46 | 21,03 | 21,32 | 0,28% | 638.914,00 |
| 23.09.2025 | 21,17 | 21,61 | 20,99 | 21,26 | 0,76% | 610.138,00 |
| 22.09.2025 | 21,01 | 21,28 | 20,73 | 21,10 | -0,28% | 453.479,00 |
| 19.09.2025 | 21,37 | 21,41 | 20,78 | 21,16 | -1,21% | 1.592.107,00 |
| 18.09.2025 | 20,59 | 21,45 | 20,59 | 21,42 | 4,54% | 520.042,00 |
| 17.09.2025 | 20,42 | 21,18 | 20,34 | 20,49 | 0,74% | 631.085,00 |
| 16.09.2025 | 20,38 | 20,53 | 20,04 | 20,34 | -0,64% | 530.493,00 |
| 15.09.2025 | 20,47 | 20,49 | 20,12 | 20,47 | 1,04% | 414.149,00 |
| 12.09.2025 | 20,42 | 20,48 | 20,10 | 20,26 | -1,36% | 430.383,00 |
| 11.09.2025 | 19,72 | 20,59 | 19,46 | 20,54 | 4,69% | 807.294,00 |
| 10.09.2025 | 19,45 | 19,79 | 19,36 | 19,62 | 0,72% | 329.437,00 |
| 09.09.2025 | 19,68 | 19,98 | 19,45 | 19,48 | -1,67% | 294.030,00 |
| 08.09.2025 | 19,82 | 19,85 | 19,33 | 19,81 | -0,05% | 385.109,00 |
| 05.09.2025 | 20,00 | 20,36 | 19,69 | 19,82 | -0,60% | 337.880,00 |
| 04.09.2025 | 19,65 | 19,96 | 19,56 | 19,94 | 1,79% | 201.339,00 |
| 03.09.2025 | 19,43 | 19,77 | 19,31 | 19,59 | 0,51% | 475.429,00 |
| 02.09.2025 | 19,09 | 19,51 | 18,90 | 19,49 | 0,36% | 419.012,00 |
| 29.08.2025 | 19,32 | 19,51 | 19,23 | 19,42 | 0,88% | 322.643,00 |
| 28.08.2025 | 19,57 | 19,57 | 19,07 | 19,25 | -0,88% | 251.906,00 |
| 27.08.2025 | 19,31 | 19,57 | 19,11 | 19,42 | 0,31% | 398.493,00 |
| 26.08.2025 | 19,30 | 19,50 | 19,13 | 19,36 | 0,00% | 395.025,00 |
| 25.08.2025 | 19,02 | 19,49 | 18,83 | 19,36 | 1,10% | 505.620,00 |
| 22.08.2025 | 17,91 | 19,43 | 17,91 | 19,15 | 7,64% | 724.213,00 |
| 21.08.2025 | 18,05 | 18,24 | 17,78 | 17,79 | -2,47% | 497.417,00 |
| 20.08.2025 | 18,38 | 18,54 | 18,02 | 18,24 | -0,87% | 587.485,00 |
| 19.08.2025 | 18,23 | 18,46 | 18,02 | 18,40 | 1,21% | 687.849,00 |
| 18.08.2025 | 17,92 | 18,24 | 17,57 | 18,18 | 0,83% | 951.081,00 |
| 15.08.2025 | 18,53 | 18,53 | 17,79 | 18,03 | -2,12% | 939.617,00 |
| 14.08.2025 | 17,76 | 18,52 | 17,75 | 18,42 | 1,66% | 501.566,00 |
| 13.08.2025 | 17,67 | 18,22 | 17,46 | 18,12 | 3,42% | 616.779,00 |
| 12.08.2025 | 16,88 | 17,54 | 16,84 | 17,52 | 5,10% | 771.449,00 |
| 11.08.2025 | 16,69 | 16,75 | 16,42 | 16,67 | 0,06% | 553.659,00 |
| 08.08.2025 | 16,28 | 16,69 | 16,01 | 16,66 | 2,33% | 361.821,00 |
| 07.08.2025 | 16,74 | 16,75 | 16,14 | 16,28 | -1,45% | 527.449,00 |
| 06.08.2025 | 16,42 | 16,57 | 16,13 | 16,52 | 0,85% | 677.308,00 |
| 05.08.2025 | 16,49 | 16,56 | 15,97 | 16,38 | -0,67% | 491.106,00 |
| 04.08.2025 | 15,97 | 16,56 | 15,79 | 16,49 | 3,19% | 500.012,00 |
| 01.08.2025 | 15,84 | 16,00 | 15,47 | 15,98 | -0,81% | 963.506,00 |
| 31.07.2025 | 16,18 | 16,44 | 15,86 | 16,11 | -1,53% | 662.730,00 |
| 30.07.2025 | 16,54 | 16,73 | 16,22 | 16,36 | -0,61% | 692.502,00 |
| 29.07.2025 | 16,72 | 16,75 | 16,27 | 16,46 | -0,66% | 508.834,00 |
| 28.07.2025 | 16,25 | 16,63 | 15,74 | 16,57 | 1,97% | 759.780,00 |
| 25.07.2025 | 16,90 | 16,90 | 16,13 | 16,25 | -4,02% | 1.091.336,00 |
| 24.07.2025 | 20,44 | 20,44 | 16,59 | 16,93 | -21,22% | 2.030.081,00 |
| 23.07.2025 | 21,46 | 21,57 | 21,08 | 21,49 | 0,66% | 555.892,00 |
| 22.07.2025 | 21,55 | 21,64 | 21,34 | 21,35 | -0,47% | 354.355,00 |
| 21.07.2025 | 21,77 | 21,87 | 21,43 | 21,45 | -0,09% | 396.280,00 |
| 18.07.2025 | 21,46 | 21,65 | 21,12 | 21,47 | 0,33% | 251.077,00 |
| 17.07.2025 | 21,04 | 21,55 | 21,00 | 21,40 | 1,61% | 218.472,00 |
| 16.07.2025 | 21,17 | 21,19 | 20,51 | 21,06 | 0,19% | 263.471,00 |
| 15.07.2025 | 21,62 | 21,67 | 21,02 | 21,02 | -2,95% | 361.453,00 |
| 14.07.2025 | 21,03 | 21,68 | 21,03 | 21,66 | 3,09% | 236.061,00 |
| 11.07.2025 | 21,09 | 21,23 | 20,96 | 21,01 | -1,41% | 198.965,00 |
| 10.07.2025 | 21,21 | 21,48 | 21,01 | 21,31 | 0,28% | 290.047,00 |
| 09.07.2025 | 21,30 | 21,30 | 20,89 | 21,25 | 0,76% | 250.990,00 |
| 08.07.2025 | 20,45 | 21,38 | 20,44 | 21,09 | 3,33% | 378.005,00 |
| 07.07.2025 | 21,05 | 21,21 | 20,33 | 20,41 | -2,02% | 670.900,00 |
| 03.07.2025 | 20,66 | 20,97 | 20,60 | 20,83 | 1,26% | 270.978,00 |
| 02.07.2025 | 20,50 | 20,78 | 20,33 | 20,57 | 1,23% | 549.218,00 |
| 01.07.2025 | 19,33 | 20,78 | 19,33 | 20,32 | 4,31% | 763.802,00 |
| 30.06.2025 | 18,74 | 19,72 | 18,70 | 19,48 | 5,01% | 972.024,00 |
| 27.06.2025 | 18,92 | 19,06 | 18,53 | 18,55 | -1,75% | 927.097,00 |
| 26.06.2025 | 18,36 | 18,91 | 18,30 | 18,88 | 2,86% | 267.765,00 |
| 25.06.2025 | 18,51 | 18,58 | 18,24 | 18,36 | -0,84% | 368.519,00 |
| 24.06.2025 | 18,00 | 18,70 | 18,00 | 18,51 | 4,40% | 507.268,00 |
| 23.06.2025 | 17,20 | 17,74 | 17,07 | 17,73 | 3,02% | 380.030,00 |
| 20.06.2025 | 17,17 | 17,35 | 17,00 | 17,21 | 1,59% | 939.933,00 |
| 18.06.2025 | 16,71 | 17,08 | 16,71 | 16,94 | 1,38% | 410.133,00 |
| 17.06.2025 | 17,01 | 17,27 | 16,68 | 16,71 | -3,02% | 367.984,00 |
| 16.06.2025 | 18,02 | 18,02 | 17,18 | 17,23 | -1,94% | 301.217,00 |
| 13.06.2025 | 17,76 | 17,89 | 17,51 | 17,57 | -2,87% | 268.300,00 |
| 12.06.2025 | 18,48 | 18,55 | 18,08 | 18,09 | -2,90% | 277.641,00 |
| 11.06.2025 | 18,79 | 19,08 | 18,55 | 18,63 | -0,69% | 263.137,00 |
| 10.06.2025 | 18,03 | 18,95 | 18,03 | 18,76 | 6,11% | 498.859,00 |
| 09.06.2025 | 17,45 | 17,72 | 17,37 | 17,68 | 2,02% | 236.390,00 |
| 06.06.2025 | 17,12 | 17,35 | 16,99 | 17,33 | 3,15% | 173.026,00 |
| 05.06.2025 | 17,14 | 17,22 | 16,76 | 16,80 | -2,04% | 192.501,00 |
| 04.06.2025 | 17,32 | 17,38 | 17,01 | 17,15 | -1,10% | 234.324,00 |
| 03.06.2025 | 16,92 | 17,49 | 16,71 | 17,34 | 2,30% | 303.728,00 |
| 02.06.2025 | 17,57 | 17,57 | 16,92 | 16,95 | -3,58% | 386.696,00 |
| 30.05.2025 | 17,52 | 17,75 | 17,29 | 17,58 | -0,11% | 342.853,00 |
| 29.05.2025 | 17,38 | 17,66 | 17,18 | 17,60 | 1,62% | 208.174,00 |
| 28.05.2025 | 17,77 | 17,85 | 17,30 | 17,32 | -2,75% | 193.438,00 |
| 27.05.2025 | 17,72 | 17,85 | 17,37 | 17,81 | 1,95% | 179.521,00 |
| 23.05.2025 | 17,11 | 17,60 | 17,01 | 17,47 | -0,34% | 209.796,00 |
| 22.05.2025 | 17,54 | 17,85 | 17,46 | 17,53 | -0,74% | 192.222,00 |
| 21.05.2025 | 18,22 | 18,22 | 17,63 | 17,66 | -4,59% | 257.831,00 |
| 20.05.2025 | 18,56 | 18,66 | 18,40 | 18,51 | -0,75% | 206.180,00 |
| 19.05.2025 | 18,46 | 18,69 | 18,43 | 18,65 | -0,64% | 168.295,00 |
| 16.05.2025 | 19,02 | 19,11 | 18,70 | 18,77 | -1,83% | 266.024,00 |
| 15.05.2025 | 19,26 | 19,30 | 19,08 | 19,12 | -0,73% | 163.517,00 |
| 14.05.2025 | 19,25 | 19,45 | 19,23 | 19,26 | -0,47% | 221.202,00 |
| 13.05.2025 | 19,37 | 19,44 | 19,15 | 19,35 | 0,52% | 187.350,00 |
| 12.05.2025 | 19,17 | 19,58 | 19,12 | 19,25 | 4,45% | 242.347,00 |
| 09.05.2025 | 18,43 | 18,55 | 18,32 | 18,43 | 0,05% | 177.873,00 |