Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,69 | 22,53 | 21,58 | 21,80 | 0,79% | - |
| 25.02.2021 | 21,38 | 21,75 | 21,19 | 21,63 | 1,05% | - |
| 24.02.2021 | 21,17 | 21,54 | 0,00 | 21,41 | 1,81% | - |
| 23.02.2021 | 20,74 | 21,03 | 0,00 | 21,03 | -0,10% | - |
| 22.02.2021 | 20,78 | 21,16 | 20,78 | 21,05 | 0,45% | - |
| 19.02.2021 | 20,72 | 21,04 | 20,72 | 20,95 | 0,99% | - |
| 18.02.2021 | 21,12 | 21,32 | 20,53 | 20,75 | -2,49% | - |
| 16.02.2021 | 21,29 | 21,50 | 21,22 | 21,28 | 0,00% | - |
| 12.02.2021 | 21,18 | 21,47 | 21,02 | 21,28 | -0,37% | - |
| 11.02.2021 | 21,26 | 21,40 | 0,00 | 21,36 | -0,44% | - |
| 10.02.2021 | 21,01 | 21,49 | 0,00 | 21,45 | 0,33% | - |
| 09.02.2021 | 21,11 | 21,70 | 21,11 | 21,38 | 0,14% | - |
| 08.02.2021 | 20,90 | 21,35 | 20,40 | 21,35 | 3,34% | - |
| 05.02.2021 | 20,56 | 21,06 | 20,44 | 20,66 | -0,89% | - |
| 04.02.2021 | 21,06 | 21,10 | 20,60 | 20,85 | -0,10% | - |
| 03.02.2021 | 20,99 | 21,28 | 20,63 | 20,87 | -1,95% | - |
| 02.02.2021 | 21,04 | 21,30 | 21,02 | 21,28 | 0,71% | - |
| 01.02.2021 | 21,12 | 21,28 | 20,66 | 21,13 | -0,40% | - |
| 29.01.2021 | 21,64 | 21,99 | 20,93 | 21,22 | 0,76% | - |
| 28.01.2021 | 21,38 | 21,59 | 0,00 | 21,06 | 1,84% | - |
| 27.01.2021 | 20,97 | 21,49 | 20,54 | 20,68 | -3,70% | - |
| 26.01.2021 | 21,51 | 21,51 | 21,47 | 21,47 | 2,56% | - |
| 25.01.2021 | 20,77 | 21,51 | 20,12 | 20,94 | 0,58% | - |
| 22.01.2021 | 20,23 | 20,94 | 20,11 | 20,82 | 2,18% | - |
| 21.01.2021 | 20,64 | 21,06 | 20,31 | 20,37 | -2,65% | - |
| 20.01.2021 | 21,38 | 21,43 | 20,80 | 20,93 | -4,30% | - |
| 19.01.2021 | 21,71 | 22,11 | 21,71 | 21,87 | -0,41% | - |
| 15.01.2021 | 21,61 | 22,31 | 21,43 | 21,96 | -1,01% | - |
| 14.01.2021 | 22,10 | 22,55 | 21,59 | 22,18 | 0,66% | - |
| 13.01.2021 | 22,32 | 22,61 | 21,99 | 22,04 | -1,67% | - |
| 12.01.2021 | 22,49 | 22,60 | 22,13 | 22,41 | 0,49% | - |
| 11.01.2021 | 22,90 | 23,18 | 22,30 | 22,30 | -0,02% | - |
| 08.01.2021 | 22,35 | 22,42 | 22,13 | 22,31 | -0,20% | - |
| 07.01.2021 | 22,31 | 22,38 | 22,02 | 22,35 | 2,19% | - |
| 06.01.2021 | 22,19 | 22,61 | 21,50 | 21,87 | 4,04% | - |
| 05.01.2021 | 21,42 | 21,42 | 20,98 | 21,02 | -0,28% | - |
| 04.01.2021 | 21,84 | 21,84 | 20,73 | 21,08 | -2,86% | - |
| 31.12.2020 | 21,57 | 21,96 | 21,57 | 21,70 | -2,01% | - |
| 30.12.2020 | 21,29 | 22,45 | 21,15 | 22,15 | 4,14% | - |
| 29.12.2020 | 21,51 | 21,51 | 20,81 | 21,27 | -7,94% | - |
| 28.12.2020 | 23,10 | 23,10 | 23,10 | 23,10 | 5,67% | - |
| 24.12.2020 | 21,85 | 23,24 | 21,18 | 21,86 | -0,77% | - |
| 23.12.2020 | 22,04 | 22,33 | 21,88 | 22,03 | 1,78% | - |
| 22.12.2020 | 22,02 | 22,02 | 21,65 | 21,65 | 0,51% | - |
| 21.12.2020 | 21,75 | 21,78 | 21,01 | 21,54 | -1,73% | - |
| 18.12.2020 | 21,50 | 22,47 | 21,46 | 21,92 | 1,32% | - |
| 17.12.2020 | 21,29 | 21,65 | 21,28 | 21,63 | 0,63% | - |
| 16.12.2020 | 20,68 | 21,76 | 20,60 | 21,50 | 5,99% | - |
| 15.12.2020 | 20,23 | 20,38 | 20,09 | 20,28 | 1,76% | - |
| 14.12.2020 | 20,87 | 21,00 | 19,93 | 19,93 | -2,16% | - |
| 11.12.2020 | 20,34 | 20,45 | 20,09 | 20,37 | -0,88% | - |
| 10.12.2020 | 21,91 | 21,94 | 20,48 | 20,55 | -6,99% | - |
| 09.12.2020 | 22,31 | 22,37 | 21,99 | 22,10 | -2,10% | - |
| 08.12.2020 | 22,22 | 2.157,49 | 13,23 | 22,57 | 3,04% | - |
| 07.12.2020 | 21,84 | 21,98 | 21,78 | 21,91 | 0,16% | - |
| 04.12.2020 | 21,69 | 21,94 | 21,64 | 21,87 | 2,60% | - |
| 03.12.2020 | 21,00 | 21,42 | 20,88 | 21,32 | -1,73% | - |
| 02.12.2020 | 20,95 | 2.147,33 | 12,22 | 21,69 | 4,05% | - |
| 01.12.2020 | 21,30 | 21,30 | 20,57 | 20,85 | 2,26% | - |
| 30.11.2020 | 0,00 | 20,70 | 0,00 | 20,39 | -5,99% | - |
| 27.11.2020 | 20,89 | 22,10 | 19,78 | 21,69 | 2,92% | - |
| 25.11.2020 | 20,42 | 21,10 | 20,42 | 21,07 | 1,06% | - |
| 24.11.2020 | 20,73 | 21,04 | 20,60 | 20,85 | 1,24% | - |
| 23.11.2020 | 20,74 | 20,74 | 20,53 | 20,60 | 1,05% | - |
| 20.11.2020 | 20,31 | 20,50 | 20,28 | 20,38 | -0,20% | - |
| 19.11.2020 | 20,22 | 20,46 | 20,03 | 20,42 | -1,14% | - |
| 18.11.2020 | 20,58 | 20,66 | 20,50 | 20,66 | -0,12% | - |
| 17.11.2020 | 19,90 | 20,68 | 19,71 | 20,68 | 0,83% | - |
| 16.11.2020 | 20,65 | 20,71 | 20,29 | 20,51 | 3,07% | - |
| 13.11.2020 | 19,66 | 19,95 | 19,66 | 19,90 | 4,68% | - |
| 12.11.2020 | 19,66 | 19,71 | 18,98 | 19,01 | -4,57% | - |
| 11.11.2020 | 19,65 | 20,07 | 19,65 | 19,92 | -0,50% | - |
| 10.11.2020 | 20,09 | 20,63 | 19,91 | 20,02 | 0,93% | - |
| 09.11.2020 | 20,05 | 20,23 | 0,00 | 19,84 | 3,31% | - |
| 06.11.2020 | 18,41 | 19,44 | 18,41 | 19,20 | -1,66% | - |
| 05.11.2020 | 19,32 | 19,53 | 19,24 | 19,53 | 1,03% | - |
| 04.11.2020 | 19,01 | 19,51 | 19,01 | 19,33 | -1,58% | - |
| 03.11.2020 | 0,00 | 20,53 | 0,00 | 19,64 | -0,41% | - |
| 02.11.2020 | 19,48 | 19,78 | 19,48 | 19,72 | 2,18% | - |
| 30.10.2020 | 19,74 | 19,83 | 18,93 | 19,30 | 0,47% | - |
| 29.10.2020 | 0,00 | 19,21 | 0,00 | 19,21 | 2,73% | - |
| 28.10.2020 | 19,53 | 19,66 | 18,15 | 18,70 | -3,21% | - |
| 27.10.2020 | 19,63 | 19,91 | 19,32 | 19,32 | -1,53% | - |
| 26.10.2020 | 19,94 | 19,94 | 19,57 | 19,62 | -5,47% | - |
| 23.10.2020 | 20,10 | 20,75 | 20,02 | 20,75 | 6,03% | - |
| 22.10.2020 | 19,63 | 20,01 | 19,57 | 19,57 | -0,13% | - |
| 21.10.2020 | 19,62 | 19,88 | 19,50 | 19,60 | -0,23% | - |
| 20.10.2020 | 19,53 | 20,05 | 19,45 | 19,64 | -0,96% | - |
| 19.10.2020 | 19,82 | 20,21 | 19,52 | 19,83 | 2,35% | - |
| 16.10.2020 | 19,61 | 19,83 | 19,38 | 19,38 | -2,42% | - |
| 15.10.2020 | 19,25 | 20,25 | 18,88 | 19,86 | 1,07% | - |
| 14.10.2020 | 0,00 | 20,07 | 0,00 | 19,65 | 0,38% | - |
| 13.10.2020 | 19,19 | 19,57 | 18,78 | 19,57 | 2,25% | - |
| 12.10.2020 | 18,82 | 19,17 | 18,82 | 19,14 | 0,66% | - |
| 09.10.2020 | 18,73 | 19,06 | 18,73 | 19,02 | 0,32% | - |
| 08.10.2020 | 18,79 | 19,04 | 18,72 | 18,96 | 1,15% | - |
| 07.10.2020 | 19,59 | 19,59 | 18,57 | 18,74 | 2,15% | - |
| 06.10.2020 | 18,77 | 19,11 | 18,35 | 18,35 | -1,48% | - |
| 05.10.2020 | 18,57 | 18,93 | 18,29 | 18,62 | 1,53% | - |
| 02.10.2020 | 17,12 | 18,39 | 17,12 | 18,34 | 3,67% | - |