21,890$
-0,95%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 22,53 | 22,68 | 21,75 | 21,89 | -0,95% | 347.076,00 |
| 26.09.2024 | 22,14 | 22,21 | 21,88 | 22,10 | 1,33% | 172.267,00 |
| 25.09.2024 | 22,21 | 22,21 | 21,76 | 21,81 | -1,93% | 191.276,00 |
| 24.09.2024 | 22,59 | 22,76 | 22,21 | 22,24 | -1,02% | 186.389,00 |
| 23.09.2024 | 23,09 | 23,12 | 22,42 | 22,47 | -1,92% | 255.206,00 |
| 20.09.2024 | 23,54 | 23,64 | 22,69 | 22,91 | -3,50% | 547.525,00 |
| 19.09.2024 | 23,07 | 23,80 | 22,89 | 23,74 | 5,23% | 234.069,00 |
| 18.09.2024 | 22,02 | 23,60 | 21,74 | 22,56 | 2,45% | 257.756,00 |
| 17.09.2024 | 22,11 | 22,56 | 21,87 | 22,02 | 0,41% | 220.137,00 |
| 16.09.2024 | 21,65 | 22,07 | 21,17 | 21,93 | 1,62% | 227.527,00 |
| 13.09.2024 | 21,19 | 21,71 | 21,05 | 21,58 | 3,35% | 251.467,00 |
| 12.09.2024 | 20,73 | 21,00 | 20,32 | 20,88 | 0,82% | 195.884,00 |
| 11.09.2024 | 20,71 | 20,76 | 20,02 | 20,71 | -1,24% | 142.259,00 |
| 10.09.2024 | 21,08 | 21,22 | 20,46 | 20,97 | -0,43% | 178.377,00 |
| 09.09.2024 | 20,94 | 21,30 | 20,58 | 21,06 | 0,72% | 257.653,00 |
| 06.09.2024 | 21,37 | 21,41 | 20,58 | 20,91 | -1,41% | 232.730,00 |
| 05.09.2024 | 21,67 | 21,69 | 21,13 | 21,21 | -1,07% | 104.158,00 |
| 04.09.2024 | 21,30 | 21,73 | 21,15 | 21,44 | -0,33% | 219.358,00 |
| 03.09.2024 | 21,52 | 21,88 | 21,38 | 21,51 | -1,19% | 180.787,00 |
| 30.08.2024 | 21,90 | 22,01 | 21,46 | 21,77 | -0,23% | 190.791,00 |
| 29.08.2024 | 21,93 | 22,00 | 21,44 | 21,82 | 0,32% | 212.079,00 |
| 28.08.2024 | 21,69 | 22,21 | 21,44 | 21,75 | 0,14% | 176.062,00 |
| 27.08.2024 | 21,90 | 21,90 | 21,35 | 21,72 | -1,00% | 231.086,00 |
| 26.08.2024 | 22,38 | 22,42 | 21,90 | 21,94 | -0,68% | 189.424,00 |
| 23.08.2024 | 20,22 | 22,33 | 20,22 | 22,09 | 10,67% | 387.461,00 |
| 22.08.2024 | 20,04 | 20,27 | 19,78 | 19,96 | -0,10% | 167.180,00 |
| 21.08.2024 | 20,08 | 20,08 | 19,57 | 19,98 | 0,55% | 140.772,00 |
| 20.08.2024 | 20,43 | 20,43 | 19,86 | 19,87 | -3,31% | 183.318,00 |
| 19.08.2024 | 20,24 | 20,56 | 20,04 | 20,55 | 1,73% | 151.535,00 |
| 16.08.2024 | 19,72 | 20,44 | 19,72 | 20,20 | 1,97% | 173.290,00 |
| 15.08.2024 | 19,57 | 20,30 | 19,57 | 19,81 | 1,90% | 202.832,00 |
| 14.08.2024 | 19,37 | 19,47 | 18,80 | 19,44 | 0,62% | 264.114,00 |
| 13.08.2024 | 19,26 | 19,32 | 18,74 | 19,32 | 2,11% | 167.623,00 |
| 12.08.2024 | 19,48 | 19,70 | 18,80 | 18,92 | -1,51% | 195.039,00 |
| 09.08.2024 | 19,49 | 19,62 | 19,08 | 19,21 | -1,54% | 172.241,00 |
| 08.08.2024 | 19,54 | 19,58 | 19,04 | 19,51 | 1,61% | 235.539,00 |
| 07.08.2024 | 19,48 | 19,60 | 19,12 | 19,20 | 0,68% | 258.091,00 |
| 06.08.2024 | 19,13 | 19,28 | 18,67 | 19,07 | -0,47% | 303.798,00 |
| 05.08.2024 | 18,85 | 19,58 | 18,17 | 19,16 | -3,72% | 348.198,00 |
| 02.08.2024 | 19,42 | 20,15 | 19,00 | 19,90 | -1,29% | 457.112,00 |
| 01.08.2024 | 21,49 | 21,89 | 19,99 | 20,16 | -6,45% | 315.626,00 |
| 31.07.2024 | 21,59 | 22,43 | 21,22 | 21,55 | -0,51% | 320.377,00 |
| 30.07.2024 | 21,54 | 21,79 | 21,28 | 21,66 | 0,98% | 188.878,00 |
| 29.07.2024 | 22,62 | 22,62 | 21,33 | 21,45 | -4,92% | 299.374,00 |
| 26.07.2024 | 22,87 | 23,10 | 21,95 | 22,56 | -0,40% | 237.747,00 |
| 25.07.2024 | 23,83 | 23,83 | 22,32 | 22,65 | 0,94% | 486.541,00 |
| 24.07.2024 | 22,96 | 23,41 | 22,39 | 22,44 | -3,07% | 372.983,00 |
| 23.07.2024 | 22,49 | 23,51 | 22,20 | 23,15 | 1,09% | 317.397,00 |
| 22.07.2024 | 21,98 | 22,97 | 21,59 | 22,90 | 3,01% | 372.200,00 |
| 19.07.2024 | 22,15 | 22,91 | 22,01 | 22,23 | -2,37% | 357.089,00 |
| 18.07.2024 | 22,77 | 23,78 | 22,50 | 22,77 | -0,74% | 440.983,00 |
| 17.07.2024 | 22,16 | 23,46 | 22,16 | 22,94 | 1,55% | 396.407,00 |
| 16.07.2024 | 21,52 | 22,73 | 21,41 | 22,59 | 6,71% | 434.716,00 |
| 15.07.2024 | 20,35 | 21,58 | 20,35 | 21,17 | 3,93% | 362.753,00 |
| 12.07.2024 | 20,51 | 20,88 | 20,28 | 20,37 | 0,05% | 269.470,00 |
| 11.07.2024 | 19,50 | 20,49 | 19,33 | 20,36 | 7,38% | 366.801,00 |
| 10.07.2024 | 18,34 | 19,01 | 18,34 | 18,96 | 3,72% | 239.341,00 |
| 09.07.2024 | 17,95 | 18,28 | 17,76 | 18,28 | 1,73% | 267.990,00 |
| 08.07.2024 | 18,17 | 18,29 | 17,86 | 17,97 | 0,00% | 201.606,00 |
| 05.07.2024 | 18,61 | 18,68 | 17,87 | 17,97 | -2,92% | 258.896,00 |
| 03.07.2024 | 19,05 | 19,13 | 18,51 | 18,51 | -2,58% | 179.058,00 |
| 02.07.2024 | 18,64 | 19,10 | 18,60 | 19,00 | 1,44% | 185.555,00 |
| 01.07.2024 | 18,86 | 19,11 | 18,45 | 18,73 | -0,93% | 240.044,00 |
| 28.06.2024 | 18,21 | 19,10 | 18,21 | 18,91 | 4,97% | 274.623,00 |
| 27.06.2024 | 17,60 | 18,05 | 17,41 | 18,01 | 2,50% | 211.043,00 |
| 26.06.2024 | 16,85 | 17,58 | 16,85 | 17,57 | 3,11% | 241.941,00 |
| 25.06.2024 | 17,33 | 17,39 | 16,89 | 17,04 | -2,13% | 220.074,00 |
| 24.06.2024 | 17,05 | 17,56 | 16,96 | 17,41 | 3,14% | 201.566,00 |
| 21.06.2024 | 17,13 | 17,17 | 16,82 | 16,88 | -1,17% | 1.066.539,00 |
| 20.06.2024 | 16,69 | 17,09 | 16,69 | 17,08 | 1,43% | 342.263,00 |
| 18.06.2024 | 16,85 | 16,93 | 16,49 | 16,84 | 0,12% | 747.854,00 |
| 17.06.2024 | 16,25 | 16,85 | 15,99 | 16,82 | 3,00% | 366.459,00 |
| 14.06.2024 | 16,74 | 16,86 | 16,30 | 16,33 | -3,71% | 266.066,00 |
| 13.06.2024 | 17,13 | 17,13 | 16,68 | 16,96 | -0,53% | 194.078,00 |
| 12.06.2024 | 17,25 | 17,73 | 16,84 | 17,05 | 2,77% | 322.986,00 |
| 11.06.2024 | 16,40 | 16,69 | 16,24 | 16,59 | -0,54% | 278.320,00 |
| 10.06.2024 | 17,25 | 17,25 | 16,50 | 16,68 | -3,81% | 247.886,00 |
| 07.06.2024 | 17,07 | 17,43 | 16,94 | 17,34 | 0,17% | 207.614,00 |
| 06.06.2024 | 17,31 | 17,47 | 17,07 | 17,31 | 0,35% | 191.688,00 |
| 05.06.2024 | 17,40 | 17,50 | 17,15 | 17,25 | 0,17% | 269.089,00 |
| 04.06.2024 | 17,59 | 17,84 | 17,20 | 17,22 | -3,75% | 306.957,00 |
| 03.06.2024 | 18,29 | 18,29 | 17,78 | 17,89 | -0,89% | 354.154,00 |
| 31.05.2024 | 17,70 | 18,22 | 17,64 | 18,05 | 3,44% | 200.595,00 |
| 30.05.2024 | 17,46 | 17,68 | 17,31 | 17,45 | 2,05% | 255.154,00 |
| 29.05.2024 | 17,50 | 17,52 | 16,76 | 17,10 | -4,09% | 420.404,00 |
| 28.05.2024 | 18,67 | 18,75 | 17,77 | 17,83 | -4,09% | 343.078,00 |
| 24.05.2024 | 19,28 | 19,28 | 18,50 | 18,59 | -2,77% | 269.953,00 |
| 23.05.2024 | 20,40 | 20,40 | 18,97 | 19,12 | -5,86% | 346.549,00 |
| 22.05.2024 | 20,40 | 20,67 | 20,15 | 20,31 | -0,93% | 222.134,00 |
| 21.05.2024 | 20,41 | 20,75 | 20,41 | 20,50 | 0,29% | 254.581,00 |
| 20.05.2024 | 20,80 | 21,07 | 20,39 | 20,44 | -1,35% | 208.964,00 |
| 17.05.2024 | 20,81 | 21,06 | 20,54 | 20,72 | 0,10% | 226.143,00 |
| 16.05.2024 | 20,32 | 20,87 | 20,17 | 20,70 | 1,62% | 285.632,00 |
| 15.05.2024 | 20,40 | 20,53 | 20,17 | 20,37 | 1,60% | 280.969,00 |
| 14.05.2024 | 20,22 | 20,37 | 20,02 | 20,05 | 0,40% | 218.959,00 |
| 13.05.2024 | 20,08 | 20,32 | 19,84 | 19,97 | 0,15% | 384.055,00 |
| 10.05.2024 | 20,15 | 20,32 | 19,83 | 19,94 | -1,04% | 169.530,00 |
| 09.05.2024 | 19,81 | 20,25 | 19,68 | 20,15 | 1,97% | 125.157,00 |
| 08.05.2024 | 19,32 | 19,93 | 19,13 | 19,76 | 0,00% | 274.753,00 |
| 07.05.2024 | 20,11 | 20,26 | 19,72 | 19,76 | -1,64% | 256.825,00 |