21,293€
-0,90%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,01 | 22,62 | 21,45 | 21,76 | -1,11% | - |
| 04.05.2026 | 22,26 | 24,87 | 19,79 | 22,00 | 7,53% | 2.700,00 |
| 30.04.2026 | 22,11 | 22,25 | 20,45 | 20,46 | -6,32% | - |
| 29.04.2026 | 22,62 | 22,78 | 20,32 | 21,84 | -4,18% | - |
| 28.04.2026 | 22,51 | 22,91 | 22,30 | 22,79 | 2,56% | - |
| 27.04.2026 | 22,44 | 22,93 | 22,19 | 22,23 | -0,97% | 66,00 |
| 24.04.2026 | 22,39 | 23,04 | 22,28 | 22,44 | 0,26% | - |
| 23.04.2026 | 22,98 | 23,37 | 22,09 | 22,39 | -8,35% | 504,00 |
| 22.04.2026 | 23,39 | 24,54 | 22,22 | 24,43 | 6,48% | - |
| 21.04.2026 | 23,94 | 25,05 | 20,97 | 22,94 | -2,83% | - |
| 20.04.2026 | 23,78 | 24,56 | 20,78 | 23,61 | -2,31% | 3.400,00 |
| 17.04.2026 | 23,21 | 24,44 | 20,58 | 24,16 | 5,13% | - |
| 16.04.2026 | 23,13 | 23,26 | 22,51 | 22,98 | 1,09% | - |
| 15.04.2026 | 22,56 | 23,34 | 22,56 | 22,74 | -1,17% | - |
| 14.04.2026 | 22,59 | 23,58 | 21,64 | 23,01 | 2,12% | - |
| 13.04.2026 | 22,67 | 23,55 | 20,62 | 22,53 | -2,02% | - |
| 10.04.2026 | 23,10 | 25,18 | 22,50 | 22,99 | 0,74% | - |
| 09.04.2026 | 22,89 | 23,31 | 22,68 | 22,83 | 1,18% | 3.600,00 |
| 08.04.2026 | 22,28 | 24,98 | 22,17 | 22,56 | 0,10% | - |
| 07.04.2026 | 22,38 | 23,30 | 19,38 | 22,54 | 1,70% | - |
| 02.04.2026 | 22,01 | 22,69 | 21,57 | 22,16 | 1,22% | - |
| 01.04.2026 | 21,51 | 22,19 | 21,44 | 21,89 | 1,93% | - |
| 31.03.2026 | 21,51 | 21,78 | 21,25 | 21,48 | 2,63% | - |
| 30.03.2026 | 21,29 | 21,70 | 20,00 | 20,93 | -1,82% | - |
| 27.03.2026 | 21,55 | 21,60 | 20,19 | 21,31 | -1,03% | - |
| 26.03.2026 | 21,64 | 22,40 | 20,48 | 21,54 | -0,50% | - |
| 25.03.2026 | 21,27 | 21,78 | 21,24 | 21,64 | 1,88% | - |
| 24.03.2026 | 21,07 | 21,93 | 19,14 | 21,24 | 1,07% | - |
| 23.03.2026 | 20,85 | 22,25 | 18,92 | 21,02 | 0,78% | - |
| 20.03.2026 | 21,05 | 22,08 | 18,73 | 20,86 | -0,69% | - |
| 19.03.2026 | 20,93 | 21,42 | 20,49 | 21,00 | 0,32% | - |
| 18.03.2026 | 21,19 | 22,31 | 20,76 | 20,93 | -1,25% | - |
| 17.03.2026 | 21,32 | 21,94 | 19,55 | 21,20 | 0,60% | - |
| 16.03.2026 | 21,45 | 21,61 | 20,04 | 21,07 | -0,80% | - |
| 13.03.2026 | 21,39 | 21,63 | 21,02 | 21,24 | -0,14% | - |
| 12.03.2026 | 20,69 | 21,37 | 20,69 | 21,27 | 0,62% | - |
| 11.03.2026 | 21,50 | 21,54 | 20,73 | 21,14 | -1,82% | - |
| 10.03.2026 | 21,47 | 22,14 | 21,13 | 21,53 | 0,31% | - |
| 09.03.2026 | 21,66 | 21,94 | 20,85 | 21,46 | -1,45% | - |
| 06.03.2026 | 21,99 | 22,10 | 20,86 | 21,78 | -0,94% | - |
| 05.03.2026 | 22,26 | 22,29 | 21,49 | 21,99 | -0,95% | - |
| 04.03.2026 | 21,89 | 22,40 | 21,71 | 22,20 | 1,37% | - |
| 03.03.2026 | 21,73 | 21,91 | 20,96 | 21,90 | 0,95% | - |
| 02.03.2026 | 21,72 | 22,19 | 21,14 | 21,69 | 0,60% | - |
| 27.02.2026 | 22,29 | 22,31 | 21,13 | 21,56 | -3,31% | 16,00 |
| 26.02.2026 | 22,41 | 22,87 | 22,10 | 22,30 | -0,48% | - |
| 25.02.2026 | 21,51 | 22,42 | 21,49 | 22,41 | 3,86% | - |
| 24.02.2026 | 21,26 | 21,60 | 20,97 | 21,57 | 1,59% | - |
| 23.02.2026 | 22,44 | 22,67 | 21,03 | 21,24 | -5,64% | - |
| 20.02.2026 | 22,49 | 22,64 | 22,09 | 22,51 | 0,16% | - |
| 19.02.2026 | 22,31 | 22,48 | 22,17 | 22,47 | 0,62% | - |
| 18.02.2026 | 22,32 | 22,90 | 22,03 | 22,33 | 0,59% | - |
| 17.02.2026 | 22,20 | 24,00 | 22,00 | 22,20 | 0,00% | - |
| 16.02.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 13.02.2026 | 21,90 | 22,30 | 21,30 | 22,20 | 1,37% | - |
| 12.02.2026 | 22,60 | 22,90 | 21,60 | 21,90 | -2,67% | 299,00 |
| 11.02.2026 | 22,60 | 23,20 | 22,10 | 22,50 | 0,00% | - |
| 10.02.2026 | 24,00 | 24,00 | 22,20 | 22,50 | -1,32% | - |
| 09.02.2026 | 23,30 | 23,40 | 22,70 | 22,80 | -2,15% | - |
| 06.02.2026 | 22,90 | 23,50 | 22,90 | 23,30 | 1,30% | - |
| 05.02.2026 | 23,20 | 23,80 | 22,80 | 23,00 | -1,71% | - |
| 04.02.2026 | 23,20 | 24,10 | 23,20 | 23,40 | 0,86% | - |
| 03.02.2026 | 23,20 | 24,10 | 22,80 | 23,20 | 0,43% | - |
| 02.02.2026 | 22,60 | 23,60 | 22,50 | 23,10 | 2,21% | - |
| 30.01.2026 | 22,30 | 22,70 | 22,10 | 22,60 | 1,80% | - |
| 29.01.2026 | 21,50 | 22,60 | 21,30 | 22,20 | 2,78% | - |
| 28.01.2026 | 21,80 | 22,10 | 21,50 | 21,60 | -0,46% | - |
| 27.01.2026 | 22,10 | 22,30 | 21,50 | 21,70 | -2,25% | - |
| 26.01.2026 | 22,60 | 22,80 | 21,90 | 22,20 | -2,63% | - |
| 23.01.2026 | 23,00 | 23,90 | 22,60 | 22,80 | -3,80% | 442,00 |
| 22.01.2026 | 20,60 | 24,90 | 20,40 | 23,70 | 10,23% | 299,00 |
| 21.01.2026 | 19,25 | 21,60 | 19,10 | 21,50 | 12,57% | - |
| 20.01.2026 | 19,45 | 19,60 | 19,00 | 19,10 | -2,30% | - |
| 19.01.2026 | 19,60 | 19,70 | 19,55 | 19,55 | -0,26% | - |
| 16.01.2026 | 19,00 | 20,05 | 19,00 | 19,60 | 0,26% | - |
| 15.01.2026 | 18,85 | 19,70 | 18,00 | 19,55 | 3,71% | 780,00 |
| 14.01.2026 | 18,55 | 19,00 | 18,50 | 18,85 | 1,07% | - |
| 13.01.2026 | 18,65 | 18,85 | 18,50 | 18,65 | 0,54% | - |
| 12.01.2026 | 18,85 | 18,85 | 18,30 | 18,55 | -1,59% | - |
| 09.01.2026 | 18,90 | 19,65 | 18,50 | 18,85 | 0,00% | - |
| 08.01.2026 | 17,85 | 19,25 | 17,85 | 18,85 | 5,31% | - |
| 07.01.2026 | 18,35 | 18,40 | 17,85 | 17,90 | -1,92% | - |
| 06.01.2026 | 17,80 | 18,50 | 17,80 | 18,25 | -1,08% | - |
| 05.01.2026 | 17,80 | 18,75 | 17,80 | 18,45 | 3,94% | 150,00 |
| 02.01.2026 | 18,25 | 18,40 | 17,55 | 17,75 | -1,39% | - |
| 30.12.2025 | 18,00 | 18,10 | 17,25 | 18,00 | -0,55% | - |
| 29.12.2025 | 18,00 | 18,10 | 17,70 | 18,10 | 1,69% | - |
| 23.12.2025 | 18,15 | 18,60 | 17,80 | 17,80 | -1,93% | - |
| 22.12.2025 | 18,15 | 18,65 | 18,05 | 18,15 | -0,27% | - |
| 19.12.2025 | 18,40 | 18,55 | 18,00 | 18,20 | -0,82% | - |
| 18.12.2025 | 18,70 | 19,00 | 18,30 | 18,35 | -1,87% | - |
| 17.12.2025 | 18,25 | 18,75 | 18,15 | 18,70 | 2,75% | - |
| 16.12.2025 | 18,10 | 18,35 | 17,90 | 18,20 | 1,11% | - |
| 15.12.2025 | 18,25 | 18,50 | 17,95 | 18,00 | -1,37% | - |
| 12.12.2025 | 18,40 | 18,60 | 18,05 | 18,25 | -0,54% | - |
| 11.12.2025 | 18,50 | 18,70 | 18,25 | 18,35 | -0,81% | - |
| 10.12.2025 | 17,80 | 18,65 | 17,70 | 18,50 | 3,64% | - |
| 09.12.2025 | 17,85 | 18,30 | 17,70 | 17,85 | 0,00% | - |
| 08.12.2025 | 18,00 | 18,35 | 17,00 | 17,85 | -0,83% | - |
| 05.12.2025 | 18,50 | 18,90 | 17,20 | 18,00 | -2,96% | - |