18,780$
-11,21%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 25,37 | 26,02 | 25,12 | 25,30 | -3,47% | 147.119,00 |
| 31.01.2025 | 26,01 | 26,48 | 25,82 | 26,21 | 0,61% | 208.805,00 |
| 30.01.2025 | 26,30 | 26,64 | 25,80 | 26,05 | 0,08% | 153.780,00 |
| 29.01.2025 | 25,92 | 26,64 | 25,65 | 26,03 | -0,08% | 158.864,00 |
| 28.01.2025 | 26,26 | 26,50 | 25,96 | 26,05 | -1,14% | 194.080,00 |
| 27.01.2025 | 25,54 | 26,63 | 25,49 | 26,35 | 3,50% | 230.502,00 |
| 24.01.2025 | 25,12 | 25,92 | 24,79 | 25,46 | 0,71% | 232.537,00 |
| 23.01.2025 | 24,61 | 26,00 | 24,00 | 25,28 | 2,85% | 595.643,00 |
| 22.01.2025 | 24,86 | 25,11 | 24,31 | 24,58 | -2,07% | 244.269,00 |
| 21.01.2025 | 24,84 | 25,45 | 24,63 | 25,10 | 1,87% | 265.577,00 |
| 17.01.2025 | 24,89 | 25,21 | 24,47 | 24,64 | 0,57% | 149.560,00 |
| 16.01.2025 | 24,73 | 24,94 | 24,34 | 24,50 | -1,45% | 204.841,00 |
| 15.01.2025 | 25,52 | 25,85 | 24,70 | 24,86 | 1,64% | 159.714,00 |
| 14.01.2025 | 23,77 | 24,49 | 23,65 | 24,46 | 4,31% | 180.654,00 |
| 13.01.2025 | 23,20 | 23,51 | 22,98 | 23,45 | 0,17% | 239.464,00 |
| 10.01.2025 | 24,05 | 24,83 | 22,90 | 23,41 | -4,68% | 283.862,00 |
| 08.01.2025 | 24,58 | 24,78 | 24,25 | 24,56 | -0,57% | 156.354,00 |
| 07.01.2025 | 25,61 | 25,77 | 24,37 | 24,70 | -3,44% | 167.133,00 |
| 06.01.2025 | 25,64 | 26,31 | 25,34 | 25,58 | 0,31% | 176.730,00 |
| 03.01.2025 | 25,33 | 26,00 | 24,68 | 25,50 | 0,99% | 227.791,00 |
| 02.01.2025 | 26,28 | 26,49 | 25,23 | 25,25 | -3,00% | 168.258,00 |
| 31.12.2024 | 26,01 | 26,15 | 25,74 | 26,03 | 0,50% | 171.298,00 |
| 30.12.2024 | 25,88 | 26,03 | 25,59 | 25,90 | -0,46% | 154.452,00 |
| 27.12.2024 | 26,38 | 27,01 | 25,79 | 26,02 | -2,11% | 216.095,00 |
| 26.12.2024 | 26,49 | 26,85 | 26,12 | 26,58 | -0,34% | 165.776,00 |
| 24.12.2024 | 26,69 | 27,00 | 26,11 | 26,67 | 0,45% | 171.956,00 |
| 23.12.2024 | 26,64 | 27,07 | 26,52 | 26,55 | -0,60% | 400.239,00 |
| 20.12.2024 | 26,33 | 27,47 | 26,19 | 26,71 | 0,60% | 1.340.819,00 |
| 19.12.2024 | 27,43 | 27,93 | 26,45 | 26,55 | -1,15% | 243.184,00 |
| 18.12.2024 | 28,90 | 29,04 | 26,66 | 26,86 | -6,12% | 352.785,00 |
| 17.12.2024 | 29,36 | 29,47 | 28,45 | 28,61 | -2,85% | 216.655,00 |
| 16.12.2024 | 28,93 | 29,48 | 28,77 | 29,45 | 1,34% | 223.998,00 |
| 13.12.2024 | 29,00 | 29,30 | 28,64 | 29,06 | 0,41% | 186.495,00 |
| 12.12.2024 | 29,34 | 29,54 | 28,81 | 28,94 | -1,56% | 149.616,00 |
| 11.12.2024 | 29,54 | 29,76 | 29,04 | 29,40 | 1,07% | 418.557,00 |
| 10.12.2024 | 28,99 | 29,66 | 28,68 | 29,09 | 0,41% | 157.748,00 |
| 09.12.2024 | 29,32 | 29,67 | 28,94 | 28,97 | -0,99% | 128.095,00 |
| 06.12.2024 | 29,34 | 29,34 | 28,81 | 29,26 | 0,86% | 134.246,00 |
| 05.12.2024 | 29,61 | 29,77 | 28,98 | 29,01 | -1,59% | 131.246,00 |
| 04.12.2024 | 29,07 | 29,59 | 29,00 | 29,48 | 0,92% | 249.195,00 |
| 03.12.2024 | 29,62 | 29,91 | 29,17 | 29,21 | -1,62% | 177.826,00 |
| 02.12.2024 | 29,23 | 30,15 | 28,86 | 29,69 | 1,12% | 265.392,00 |
| 29.11.2024 | 29,82 | 29,91 | 29,11 | 29,36 | -0,31% | 166.767,00 |
| 27.11.2024 | 29,68 | 30,18 | 29,38 | 29,45 | -0,10% | 129.003,00 |