18,550$
-1,75%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 18,18 | 18,48 | 18,00 | 18,42 | 2,33% | 265.072,00 |
| 07.05.2025 | 18,42 | 18,50 | 17,99 | 18,00 | -1,48% | 290.811,00 |
| 06.05.2025 | 18,04 | 18,36 | 17,88 | 18,27 | -0,22% | 230.771,00 |
| 05.05.2025 | 18,19 | 18,57 | 17,97 | 18,31 | -1,03% | 260.360,00 |
| 02.05.2025 | 18,33 | 18,70 | 18,16 | 18,50 | 2,55% | 419.988,00 |
| 01.05.2025 | 17,92 | 18,15 | 17,77 | 18,04 | 0,50% | 362.234,00 |
| 30.04.2025 | 18,01 | 18,24 | 17,72 | 17,95 | -1,32% | 411.177,00 |
| 29.04.2025 | 17,85 | 18,24 | 17,45 | 18,19 | 1,73% | 504.171,00 |
| 28.04.2025 | 17,75 | 17,94 | 17,30 | 17,88 | 0,79% | 459.581,00 |
| 25.04.2025 | 18,65 | 18,67 | 16,85 | 17,74 | -5,54% | 721.519,00 |
| 24.04.2025 | 20,55 | 20,80 | 18,23 | 18,78 | -11,21% | 1.244.693,00 |
| 23.04.2025 | 21,39 | 21,86 | 20,74 | 21,15 | 1,44% | 395.853,00 |
| 22.04.2025 | 20,29 | 20,95 | 19,92 | 20,85 | 3,89% | 585.830,00 |
| 21.04.2025 | 20,11 | 20,25 | 19,92 | 20,07 | -1,08% | 459.167,00 |
| 17.04.2025 | 20,35 | 20,39 | 19,94 | 20,29 | 0,95% | 481.328,00 |
| 16.04.2025 | 19,87 | 20,42 | 19,60 | 20,10 | 0,65% | 510.315,00 |
| 15.04.2025 | 19,90 | 20,19 | 19,29 | 19,97 | 2,89% | 238.432,00 |
| 14.04.2025 | 19,20 | 19,53 | 18,76 | 19,41 | 2,32% | 301.325,00 |
| 11.04.2025 | 19,03 | 19,30 | 18,46 | 18,97 | -1,66% | 370.150,00 |
| 10.04.2025 | 19,86 | 20,15 | 18,81 | 19,29 | -5,12% | 509.353,00 |
| 09.04.2025 | 19,00 | 20,84 | 18,51 | 20,33 | 6,22% | 608.782,00 |
| 08.04.2025 | 19,75 | 19,82 | 18,80 | 19,14 | -0,10% | 367.549,00 |
| 07.04.2025 | 19,00 | 20,43 | 18,76 | 19,16 | -1,29% | 579.163,00 |
| 04.04.2025 | 19,01 | 19,45 | 18,07 | 19,41 | -2,22% | 814.454,00 |
| 03.04.2025 | 20,30 | 21,05 | 19,59 | 19,85 | -7,29% | 669.900,00 |
| 02.04.2025 | 20,76 | 21,45 | 20,66 | 21,41 | 2,20% | 338.286,00 |
| 01.04.2025 | 20,87 | 21,19 | 20,55 | 20,95 | -0,24% | 317.462,00 |
| 31.03.2025 | 20,53 | 21,18 | 20,49 | 21,00 | 0,82% | 254.365,00 |
| 28.03.2025 | 21,30 | 21,40 | 20,61 | 20,83 | -2,62% | 329.225,00 |
| 27.03.2025 | 21,40 | 21,99 | 21,12 | 21,39 | 0,05% | 331.090,00 |
| 26.03.2025 | 21,72 | 21,94 | 21,29 | 21,38 | -1,20% | 224.977,00 |
| 25.03.2025 | 21,96 | 22,02 | 21,62 | 21,64 | -1,55% | 271.437,00 |
| 24.03.2025 | 21,75 | 22,15 | 21,61 | 21,98 | 2,85% | 211.018,00 |
| 21.03.2025 | 21,47 | 22,13 | 21,16 | 21,37 | -0,97% | 748.834,00 |
| 20.03.2025 | 21,60 | 22,15 | 21,50 | 21,58 | -1,28% | 198.725,00 |
| 19.03.2025 | 21,72 | 22,11 | 21,42 | 21,86 | 0,46% | 267.412,00 |
| 18.03.2025 | 21,59 | 21,80 | 21,42 | 21,76 | 0,28% | 243.940,00 |
| 17.03.2025 | 21,17 | 21,74 | 21,15 | 21,70 | 2,17% | 331.417,00 |
| 14.03.2025 | 20,99 | 21,25 | 20,81 | 21,24 | 2,36% | 220.406,00 |
| 13.03.2025 | 20,67 | 20,97 | 20,61 | 20,75 | 0,39% | 254.298,00 |
| 12.03.2025 | 20,60 | 20,95 | 20,27 | 20,67 | 1,42% | 254.247,00 |
| 11.03.2025 | 20,87 | 21,01 | 20,30 | 20,38 | -2,07% | 300.905,00 |
| 10.03.2025 | 21,44 | 21,59 | 20,65 | 20,81 | -3,61% | 270.202,00 |
| 07.03.2025 | 21,63 | 21,75 | 21,13 | 21,59 | -0,48% | 213.853,00 |
| 06.03.2025 | 21,94 | 22,04 | 21,51 | 21,70 | -2,23% | 182.179,00 |
| 05.03.2025 | 22,45 | 22,95 | 21,83 | 22,19 | -0,80% | 391.356,00 |
| 04.03.2025 | 22,79 | 23,15 | 22,32 | 22,37 | -3,74% | 277.259,00 |
| 03.03.2025 | 23,33 | 23,72 | 22,96 | 23,24 | -0,11% | 255.524,00 |
| 28.02.2025 | 22,82 | 23,45 | 22,75 | 23,27 | 2,31% | 289.034,00 |
| 27.02.2025 | 22,77 | 22,97 | 22,44 | 22,74 | -0,09% | 264.124,00 |
| 26.02.2025 | 23,30 | 23,56 | 22,41 | 22,76 | -1,94% | 303.027,00 |
| 25.02.2025 | 22,75 | 23,35 | 22,57 | 23,21 | 2,79% | 1.075.764,00 |
| 24.02.2025 | 23,04 | 23,26 | 22,53 | 22,58 | -0,83% | 985.891,00 |
| 21.02.2025 | 24,15 | 24,28 | 22,75 | 22,77 | -4,57% | 620.513,00 |
| 20.02.2025 | 24,50 | 24,78 | 23,67 | 23,86 | -3,09% | 500.966,00 |
| 19.02.2025 | 24,97 | 25,45 | 24,59 | 24,62 | -2,11% | 506.528,00 |
| 18.02.2025 | 25,57 | 25,65 | 25,00 | 25,15 | -1,95% | 1.180.155,00 |
| 14.02.2025 | 25,57 | 26,04 | 25,31 | 25,65 | 0,87% | 137.465,00 |
| 13.02.2025 | 25,44 | 25,66 | 25,11 | 25,43 | 0,32% | 184.895,00 |
| 12.02.2025 | 25,75 | 26,17 | 25,28 | 25,35 | -3,28% | 378.277,00 |
| 11.02.2025 | 25,69 | 26,22 | 25,51 | 26,21 | 1,55% | 246.836,00 |
| 10.02.2025 | 26,21 | 26,21 | 25,77 | 25,81 | -1,34% | 213.060,00 |
| 07.02.2025 | 26,78 | 26,99 | 25,97 | 26,16 | -2,93% | 310.506,00 |
| 06.02.2025 | 26,81 | 27,07 | 26,31 | 26,95 | 0,94% | 241.455,00 |
| 05.02.2025 | 26,42 | 26,73 | 26,00 | 26,70 | 1,60% | 226.498,00 |
| 04.02.2025 | 25,26 | 26,29 | 25,21 | 26,28 | 3,87% | 230.835,00 |