28,260$
-0,95%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 28,35 | 28,57 | 28,00 | 28,26 | -0,95% | 133.731,00 |
| 19.11.2024 | 28,01 | 28,92 | 28,01 | 28,53 | -0,31% | 157.207,00 |
| 18.11.2024 | 28,78 | 29,02 | 28,50 | 28,62 | -0,80% | 155.880,00 |
| 15.11.2024 | 28,86 | 28,92 | 28,12 | 28,85 | 0,63% | 211.713,00 |
| 14.11.2024 | 29,20 | 29,29 | 28,63 | 28,67 | -2,02% | 175.661,00 |
| 13.11.2024 | 29,52 | 30,23 | 29,17 | 29,26 | -0,34% | 184.326,00 |
| 12.11.2024 | 29,70 | 29,90 | 28,93 | 29,36 | -1,18% | 289.143,00 |
| 11.11.2024 | 29,44 | 29,97 | 28,41 | 29,71 | 3,52% | 365.746,00 |
| 08.11.2024 | 28,22 | 29,29 | 27,89 | 28,70 | 1,90% | 305.448,00 |
| 07.11.2024 | 29,44 | 29,44 | 27,99 | 28,17 | -5,17% | 222.615,00 |
| 06.11.2024 | 28,58 | 30,12 | 28,52 | 29,70 | 13,97% | 570.616,00 |
| 05.11.2024 | 25,69 | 26,10 | 25,64 | 26,06 | 2,16% | 185.801,00 |
| 04.11.2024 | 25,87 | 25,99 | 25,24 | 25,51 | -2,22% | 220.206,00 |
| 01.11.2024 | 26,32 | 26,56 | 25,95 | 26,09 | -0,46% | 247.982,00 |
| 31.10.2024 | 26,70 | 26,90 | 26,21 | 26,21 | -1,54% | 136.854,00 |
| 30.10.2024 | 26,49 | 27,41 | 26,49 | 26,62 | 0,30% | 245.756,00 |
| 29.10.2024 | 26,46 | 26,54 | 26,17 | 26,54 | -0,30% | 154.758,00 |
| 28.10.2024 | 26,40 | 26,85 | 26,19 | 26,62 | 1,72% | 235.446,00 |
| 25.10.2024 | 27,18 | 27,22 | 26,13 | 26,17 | -2,64% | 346.997,00 |
| 24.10.2024 | 24,07 | 27,15 | 24,06 | 26,88 | 15,46% | 696.730,00 |
| 23.10.2024 | 23,03 | 23,36 | 22,68 | 23,28 | 0,78% | 300.894,00 |
| 22.10.2024 | 23,03 | 23,29 | 22,87 | 23,10 | -0,22% | 366.142,00 |
| 21.10.2024 | 24,14 | 24,24 | 23,10 | 23,15 | -5,32% | 399.005,00 |
| 18.10.2024 | 24,72 | 24,83 | 24,25 | 24,45 | -1,49% | 528.056,00 |
| 17.10.2024 | 24,68 | 24,91 | 24,39 | 24,82 | 0,24% | 322.857,00 |
| 16.10.2024 | 24,83 | 25,02 | 24,46 | 24,76 | 1,35% | 390.661,00 |
| 15.10.2024 | 24,23 | 25,10 | 24,01 | 24,43 | 1,31% | 243.100,00 |
| 14.10.2024 | 23,73 | 24,18 | 23,33 | 24,12 | 1,79% | 211.320,00 |
| 11.10.2024 | 22,93 | 24,07 | 22,93 | 23,69 | 3,88% | 355.344,00 |
| 10.10.2024 | 22,67 | 22,94 | 22,32 | 22,81 | -0,46% | 330.803,00 |
| 09.10.2024 | 22,39 | 23,16 | 22,39 | 22,91 | 1,91% | 446.271,00 |
| 08.10.2024 | 23,04 | 23,04 | 22,29 | 22,48 | -1,96% | 345.610,00 |
| 07.10.2024 | 23,19 | 23,26 | 22,74 | 22,93 | -1,46% | 310.994,00 |
| 04.10.2024 | 23,57 | 23,80 | 23,18 | 23,27 | 0,82% | 254.978,00 |
| 03.10.2024 | 22,75 | 23,37 | 22,68 | 23,08 | 0,35% | 311.176,00 |
| 02.10.2024 | 22,19 | 23,45 | 22,13 | 23,00 | 2,63% | 719.374,00 |
| 01.10.2024 | 21,70 | 22,69 | 21,65 | 22,41 | -0,75% | 863.141,00 |
| 30.09.2024 | 21,99 | 22,65 | 21,76 | 22,58 | 3,15% | 470.218,00 |
| 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 |