25,560$
0,83%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,00 | 25,59 | 24,83 | 25,56 | 0,83% | 146.586,00 |
| 01.04.2026 | 25,09 | 25,79 | 25,05 | 25,35 | 1,93% | 244.771,00 |
| 31.03.2026 | 24,92 | 25,15 | 24,55 | 24,87 | 1,39% | 243.392,00 |
| 30.03.2026 | 24,82 | 24,84 | 24,41 | 24,53 | 0,00% | 211.686,00 |
| 27.03.2026 | 24,67 | 24,88 | 24,28 | 24,53 | -1,23% | 233.707,00 |
| 26.03.2026 | 24,85 | 25,07 | 24,60 | 24,84 | -0,74% | 353.464,00 |
| 25.03.2026 | 24,87 | 25,26 | 24,66 | 25,02 | 1,44% | 197.414,00 |
| 24.03.2026 | 24,19 | 25,06 | 24,19 | 24,67 | 1,04% | 265.006,00 |
| 23.03.2026 | 24,81 | 25,30 | 24,38 | 24,41 | 1,54% | 493.633,00 |
| 20.03.2026 | 24,28 | 24,40 | 23,85 | 24,04 | -1,13% | 682.876,00 |
| 19.03.2026 | 23,86 | 24,50 | 23,50 | 24,32 | 1,31% | 294.905,00 |
| 18.03.2026 | 24,39 | 24,39 | 23,85 | 24,00 | -1,92% | 332.488,00 |
| 17.03.2026 | 24,75 | 25,09 | 24,21 | 24,47 | 0,00% | 233.781,00 |
| 16.03.2026 | 24,53 | 24,78 | 24,25 | 24,47 | 0,91% | 147.725,00 |
| 13.03.2026 | 24,62 | 24,66 | 24,11 | 24,25 | -0,96% | 285.228,00 |
| 12.03.2026 | 24,01 | 24,62 | 23,89 | 24,49 | 0,10% | 254.344,00 |
| 11.03.2026 | 24,68 | 24,91 | 23,97 | 24,46 | -1,85% | 305.416,00 |
| 10.03.2026 | 24,91 | 25,81 | 24,50 | 24,92 | -0,24% | 322.523,00 |
| 09.03.2026 | 24,26 | 25,20 | 24,13 | 24,98 | -1,26% | 425.879,00 |
| 06.03.2026 | 24,98 | 25,34 | 24,22 | 25,30 | -0,86% | 343.726,00 |
| 05.03.2026 | 25,48 | 25,66 | 24,93 | 25,52 | -1,20% | 220.983,00 |
| 04.03.2026 | 25,53 | 26,08 | 25,10 | 25,83 | 1,73% | 221.746,00 |
| 03.03.2026 | 24,85 | 25,45 | 24,18 | 25,39 | 0,12% | 252.927,00 |
| 02.03.2026 | 24,82 | 25,97 | 24,38 | 25,36 | -0,35% | 301.474,00 |
| 27.02.2026 | 25,67 | 26,00 | 24,98 | 25,45 | -3,34% | 468.062,00 |
| 26.02.2026 | 26,59 | 27,23 | 25,98 | 26,33 | -0,49% | 231.921,00 |
| 25.02.2026 | 25,68 | 26,56 | 25,39 | 26,46 | 4,19% | 242.044,00 |
| 24.02.2026 | 25,02 | 25,43 | 24,62 | 25,40 | -4,21% | 277.618,00 |
| 20.02.2026 | 26,41 | 26,64 | 25,78 | 26,51 | 0,23% | 204.246,00 |
| 19.02.2026 | 26,20 | 26,49 | 26,07 | 26,45 | 0,53% | 266.509,00 |
| 18.02.2026 | 26,40 | 27,08 | 25,94 | 26,31 | -0,38% | 315.161,00 |
| 17.02.2026 | 26,37 | 26,89 | 26,12 | 26,41 | 0,57% | 256.723,00 |
| 13.02.2026 | 26,02 | 26,43 | 25,42 | 26,26 | 0,69% | 259.422,00 |
| 12.02.2026 | 27,00 | 27,10 | 25,66 | 26,08 | -2,54% | 267.073,00 |
| 11.02.2026 | 26,97 | 27,25 | 26,20 | 26,76 | -0,15% | 231.809,00 |
| 10.02.2026 | 27,28 | 27,45 | 26,40 | 26,80 | -1,51% | 249.045,00 |
| 09.02.2026 | 27,40 | 27,66 | 27,11 | 27,21 | -1,34% | 290.278,00 |
| 06.02.2026 | 27,36 | 27,75 | 27,16 | 27,58 | 1,66% | 344.962,00 |
| 05.02.2026 | 27,59 | 27,93 | 26,93 | 27,13 | -1,09% | 345.668,00 |
| 04.02.2026 | 27,65 | 28,41 | 27,41 | 27,43 | -0,29% | 408.530,00 |
| 03.02.2026 | 27,30 | 28,38 | 27,01 | 27,51 | 0,88% | 334.068,00 |
| 02.02.2026 | 26,95 | 27,80 | 26,87 | 27,27 | 1,83% | 468.375,00 |
| 30.01.2026 | 26,41 | 26,94 | 26,26 | 26,78 | 0,98% | 431.013,00 |
| 29.01.2026 | 25,92 | 26,58 | 25,54 | 26,52 | 2,63% | 498.015,00 |
| 28.01.2026 | 26,07 | 26,27 | 25,59 | 25,84 | -1,07% | 384.794,00 |
| 27.01.2026 | 26,43 | 26,67 | 25,80 | 26,12 | -0,72% | 418.199,00 |
| 26.01.2026 | 26,80 | 26,81 | 26,13 | 26,31 | -5,63% | 544.888,00 |
| 22.01.2026 | 26,30 | 29,26 | 26,30 | 27,88 | 16,02% | 1.677.831,00 |
| 21.01.2026 | 22,83 | 24,28 | 22,83 | 24,03 | 6,75% | 639.118,00 |
| 20.01.2026 | 22,17 | 22,88 | 22,17 | 22,51 | -1,44% | 391.442,00 |
| 16.01.2026 | 22,85 | 23,21 | 22,52 | 22,84 | 0,53% | 329.128,00 |
| 15.01.2026 | 21,79 | 22,82 | 21,79 | 22,72 | 3,84% | 369.701,00 |
| 14.01.2026 | 21,84 | 22,06 | 21,55 | 21,88 | 1,06% | 163.724,00 |
| 13.01.2026 | 21,97 | 21,98 | 21,52 | 21,65 | -0,18% | 256.892,00 |
| 12.01.2026 | 21,77 | 22,09 | 21,55 | 21,69 | -1,32% | 197.535,00 |
| 09.01.2026 | 22,00 | 22,23 | 21,74 | 21,98 | 0,14% | 306.238,00 |
| 08.01.2026 | 20,91 | 22,41 | 20,91 | 21,95 | 4,97% | 379.121,00 |
| 07.01.2026 | 21,37 | 21,42 | 20,87 | 20,91 | -2,22% | 278.323,00 |
| 06.01.2026 | 21,39 | 21,59 | 21,30 | 21,39 | -0,86% | 240.653,00 |
| 05.01.2026 | 20,81 | 21,90 | 20,81 | 21,57 | 3,45% | 287.570,00 |
| 02.01.2026 | 21,40 | 21,40 | 20,61 | 20,85 | -2,66% | 333.532,00 |
| 31.12.2025 | 21,10 | 21,51 | 20,84 | 21,42 | 1,52% | 583.050,00 |
| 30.12.2025 | 21,22 | 21,37 | 20,95 | 21,10 | -0,57% | 284.229,00 |
| 29.12.2025 | 21,20 | 21,37 | 20,89 | 21,22 | 0,19% | 226.310,00 |
| 26.12.2025 | 21,16 | 21,33 | 20,88 | 21,18 | 0,14% | 181.900,00 |
| 24.12.2025 | 20,82 | 21,21 | 20,61 | 21,15 | 0,71% | 164.822,00 |
| 23.12.2025 | 21,50 | 21,52 | 21,00 | 21,00 | -1,73% | 204.052,00 |
| 22.12.2025 | 21,39 | 21,74 | 21,27 | 21,37 | 0,38% | 279.238,00 |
| 19.12.2025 | 21,51 | 21,77 | 21,07 | 21,29 | -1,16% | 1.200.108,00 |
| 18.12.2025 | 22,18 | 22,22 | 21,49 | 21,54 | -1,73% | 282.293,00 |
| 17.12.2025 | 21,35 | 21,97 | 21,24 | 21,92 | 2,50% | 358.493,00 |
| 16.12.2025 | 21,01 | 21,55 | 20,92 | 21,39 | 0,87% | 313.690,00 |
| 15.12.2025 | 21,62 | 21,86 | 21,07 | 21,20 | -0,84% | 306.750,00 |
| 12.12.2025 | 21,59 | 21,80 | 21,18 | 21,38 | -0,93% | 384.173,00 |
| 11.12.2025 | 21,49 | 21,96 | 21,42 | 21,58 | -0,09% | 361.888,00 |
| 10.12.2025 | 20,85 | 21,80 | 20,49 | 21,60 | 4,55% | 509.151,00 |
| 09.12.2025 | 20,74 | 21,31 | 20,55 | 20,66 | -0,48% | 341.637,00 |
| 08.12.2025 | 21,10 | 21,30 | 20,63 | 20,76 | -1,05% | 632.657,00 |
| 05.12.2025 | 21,41 | 21,64 | 20,94 | 20,98 | -2,83% | 364.982,00 |
| 04.12.2025 | 20,66 | 21,64 | 20,66 | 21,59 | 4,10% | 866.170,00 |
| 03.12.2025 | 19,95 | 20,87 | 19,77 | 20,74 | 4,38% | 654.445,00 |
| 02.12.2025 | 19,76 | 20,25 | 19,65 | 19,87 | 0,56% | 585.731,00 |
| 01.12.2025 | 18,82 | 19,80 | 18,82 | 19,76 | 4,16% | 483.815,00 |
| 28.11.2025 | 18,84 | 19,13 | 18,82 | 18,97 | 0,37% | 342.224,00 |
| 26.11.2025 | 18,58 | 19,12 | 18,58 | 18,90 | 0,91% | 505.097,00 |
| 25.11.2025 | 18,30 | 19,03 | 18,30 | 18,73 | 2,49% | 626.355,00 |
| 24.11.2025 | 17,86 | 18,46 | 17,75 | 18,28 | 7,12% | 651.279,00 |
| 20.11.2025 | 17,20 | 17,50 | 16,90 | 17,06 | 0,00% | 489.967,00 |
| 19.11.2025 | 16,76 | 17,08 | 16,64 | 17,06 | 1,85% | 407.478,00 |
| 18.11.2025 | 15,62 | 16,79 | 15,58 | 16,75 | 6,01% | 530.664,00 |
| 17.11.2025 | 16,59 | 16,77 | 15,66 | 15,80 | -3,78% | 751.960,00 |
| 13.11.2025 | 16,40 | 16,77 | 16,30 | 16,42 | 0,09% | 492.685,00 |
| 12.11.2025 | 16,45 | 16,97 | 16,39 | 16,41 | -0,27% | 418.599,00 |
| 11.11.2025 | 16,33 | 16,70 | 16,10 | 16,45 | 0,73% | 406.510,00 |
| 10.11.2025 | 16,65 | 16,85 | 16,11 | 16,33 | -1,57% | 439.881,00 |
| 07.11.2025 | 16,27 | 16,85 | 16,24 | 16,59 | 1,70% | 602.928,00 |
| 06.11.2025 | 16,46 | 16,59 | 16,07 | 16,31 | -1,35% | 555.435,00 |
| 05.11.2025 | 16,35 | 17,00 | 16,22 | 16,54 | 1,26% | 569.349,00 |
| 04.11.2025 | 16,45 | 16,69 | 15,03 | 16,33 | -2,86% | 731.565,00 |
| 03.11.2025 | 16,73 | 16,84 | 16,44 | 16,81 | 0,30% | 429.866,00 |