32,550$
0,84%
Echtzeit-Aktienkurs Eagle Financial Services Inc
Bid:
Ask:
Aktienkurse zur Eagle Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 32,35 | 32,89 | 32,35 | 32,55 | 0,84% | 7.436,00 |
| 01.07.2025 | 30,62 | 32,37 | 30,58 | 32,28 | 5,42% | 52.661,00 |
| 30.06.2025 | 31,13 | 31,19 | 30,55 | 30,62 | 0,62% | 31.393,00 |
| 27.06.2025 | 31,50 | 31,70 | 30,02 | 30,43 | -2,31% | 585.969,00 |
| 26.06.2025 | 29,88 | 31,15 | 29,40 | 31,15 | 4,74% | 39.022,00 |
| 25.06.2025 | 29,73 | 29,97 | 29,25 | 29,74 | 0,81% | 31.138,00 |
| 24.06.2025 | 29,45 | 30,20 | 29,20 | 29,50 | 1,72% | 62.058,00 |
| 23.06.2025 | 29,59 | 30,00 | 28,98 | 29,00 | -0,89% | 48.644,00 |
| 20.06.2025 | 30,23 | 30,23 | 28,70 | 29,26 | 0,55% | 65.822,00 |
| 18.06.2025 | 30,02 | 30,23 | 29,04 | 29,10 | -1,15% | 63.952,00 |
| 17.06.2025 | 30,41 | 30,43 | 29,44 | 29,44 | -1,21% | 42.605,00 |
| 16.06.2025 | 29,99 | 31,12 | 29,64 | 29,80 | 0,00% | 10.199,00 |
| 13.06.2025 | 30,55 | 30,55 | 29,80 | 29,80 | -1,23% | 7.967,00 |
| 12.06.2025 | 30,03 | 30,27 | 29,68 | 30,17 | 0,17% | 14.037,00 |
| 11.06.2025 | 30,15 | 30,63 | 29,95 | 30,12 | -0,23% | 20.003,00 |
| 10.06.2025 | 31,40 | 31,40 | 29,75 | 30,19 | 0,63% | 21.960,00 |
| 09.06.2025 | 30,84 | 31,00 | 29,88 | 30,00 | -1,83% | 11.520,00 |
| 06.06.2025 | 31,10 | 31,10 | 30,52 | 30,56 | -0,42% | 10.759,00 |
| 05.06.2025 | 30,90 | 31,10 | 30,64 | 30,69 | 0,29% | 8.751,00 |
| 04.06.2025 | 30,76 | 31,60 | 30,60 | 30,60 | -1,03% | 11.454,00 |
| 03.06.2025 | 31,35 | 31,50 | 30,92 | 30,92 | -0,26% | 10.900,00 |
| 02.06.2025 | 31,72 | 31,74 | 31,00 | 31,00 | -1,56% | 23.587,00 |
| 30.05.2025 | 32,01 | 32,01 | 31,45 | 31,49 | -0,79% | 12.443,00 |
| 29.05.2025 | 32,22 | 32,25 | 31,74 | 31,74 | -0,56% | 19.581,00 |
| 28.05.2025 | 32,24 | 32,25 | 31,90 | 31,92 | -0,81% | 11.318,00 |
| 27.05.2025 | 31,41 | 32,50 | 31,41 | 32,18 | 3,81% | 30.533,00 |
| 23.05.2025 | 31,00 | 31,75 | 31,00 | 31,00 | -0,26% | 16.015,00 |
| 22.05.2025 | 31,65 | 31,80 | 31,08 | 31,08 | -1,65% | 12.899,00 |
| 21.05.2025 | 32,00 | 32,15 | 31,60 | 31,60 | -1,31% | 10.444,00 |
| 20.05.2025 | 32,05 | 32,35 | 32,01 | 32,02 | -0,09% | 10.447,00 |
| 19.05.2025 | 32,15 | 32,25 | 31,91 | 32,05 | 0,31% | 10.370,00 |
| 16.05.2025 | 32,06 | 32,75 | 31,95 | 31,95 | -0,34% | 34.443,00 |
| 15.05.2025 | 31,98 | 32,25 | 31,98 | 32,06 | 0,91% | 10.122,00 |
| 14.05.2025 | 31,77 | 32,41 | 31,50 | 31,77 | 0,86% | 7.194,00 |
| 13.05.2025 | 32,62 | 32,62 | 31,50 | 31,50 | 0,00% | 14.748,00 |
| 12.05.2025 | 31,96 | 32,47 | 31,50 | 31,50 | 1,03% | 22.022,00 |
| 09.05.2025 | 31,39 | 31,39 | 31,18 | 31,18 | 1,37% | 5.272,00 |
| 08.05.2025 | 30,27 | 31,67 | 30,27 | 30,76 | 1,75% | 31.974,00 |
| 07.05.2025 | 29,91 | 30,32 | 29,79 | 30,23 | 2,09% | 18.698,00 |
| 06.05.2025 | 29,52 | 30,21 | 29,52 | 29,61 | -0,40% | 17.738,00 |
| 05.05.2025 | 30,00 | 30,45 | 29,61 | 29,73 | -2,78% | 24.419,00 |
| 02.05.2025 | 30,38 | 30,78 | 30,18 | 30,58 | 1,43% | 33.824,00 |
| 01.05.2025 | 29,75 | 30,69 | 29,75 | 30,15 | 0,40% | 33.420,00 |
| 30.04.2025 | 29,75 | 30,10 | 29,75 | 30,03 | 0,77% | 79.575,00 |
| 29.04.2025 | 30,33 | 30,75 | 29,17 | 29,80 | -2,21% | 121.378,00 |
| 28.04.2025 | 31,75 | 31,75 | 28,98 | 30,48 | -5,94% | 48.254,00 |
| 25.04.2025 | 32,46 | 32,50 | 32,08 | 32,40 | -0,18% | 8.786,00 |
| 24.04.2025 | 31,35 | 32,74 | 31,35 | 32,46 | 0,65% | 15.779,00 |
| 23.04.2025 | 32,02 | 32,60 | 31,99 | 32,25 | 1,77% | 20.298,00 |
| 22.04.2025 | 31,47 | 31,99 | 31,18 | 31,69 | 1,73% | 55.085,00 |
| 21.04.2025 | 31,20 | 31,67 | 30,81 | 31,15 | -0,16% | 20.381,00 |
| 17.04.2025 | 31,63 | 31,63 | 31,04 | 31,20 | 0,65% | 26.123,00 |
| 16.04.2025 | 31,08 | 31,20 | 30,19 | 31,00 | -0,32% | 21.058,00 |
| 15.04.2025 | 30,95 | 31,25 | 30,92 | 31,10 | 1,09% | 19.871,00 |
| 14.04.2025 | 30,78 | 31,00 | 30,55 | 30,77 | 0,64% | 28.322,00 |
| 11.04.2025 | 30,58 | 30,69 | 30,20 | 30,57 | 0,82% | 32.159,00 |
| 10.04.2025 | 31,75 | 31,75 | 30,23 | 30,32 | -5,44% | 11.166,00 |
| 09.04.2025 | 29,63 | 32,38 | 28,83 | 32,07 | 8,00% | 41.421,00 |
| 08.04.2025 | 31,50 | 31,95 | 29,37 | 29,69 | -4,96% | 32.344,00 |
| 07.04.2025 | 31,51 | 31,87 | 31,03 | 31,24 | -0,83% | 20.856,00 |
| 04.04.2025 | 31,50 | 33,00 | 31,12 | 31,50 | -0,79% | 28.795,00 |
| 03.04.2025 | 32,84 | 32,84 | 31,55 | 31,75 | -3,50% | 21.963,00 |
| 02.04.2025 | 32,53 | 33,20 | 32,52 | 32,90 | 0,61% | 30.927,00 |
| 01.04.2025 | 32,89 | 32,92 | 32,61 | 32,70 | -0,27% | 18.137,00 |
| 31.03.2025 | 32,89 | 32,89 | 31,87 | 32,79 | -0,06% | 16.919,00 |
| 28.03.2025 | 33,16 | 33,16 | 32,56 | 32,81 | -0,39% | 12.191,00 |
| 27.03.2025 | 33,46 | 33,46 | 32,75 | 32,94 | -0,18% | 22.526,00 |
| 26.03.2025 | 33,20 | 33,53 | 32,84 | 33,00 | -0,87% | 19.724,00 |
| 25.03.2025 | 32,95 | 33,46 | 32,85 | 33,29 | 1,34% | 63.515,00 |
| 24.03.2025 | 32,61 | 32,88 | 32,51 | 32,85 | 0,58% | 56.625,00 |
| 21.03.2025 | 32,50 | 33,16 | 32,38 | 32,66 | 0,18% | 319.290,00 |
| 20.03.2025 | 32,70 | 32,80 | 32,49 | 32,60 | -0,46% | 72.226,00 |
| 19.03.2025 | 32,70 | 33,25 | 32,38 | 32,75 | 0,00% | 72.528,00 |
| 18.03.2025 | 32,75 | 32,89 | 32,70 | 32,75 | -0,21% | 22.222,00 |
| 17.03.2025 | 32,69 | 33,14 | 32,60 | 32,82 | 0,71% | 44.050,00 |
| 14.03.2025 | 32,68 | 32,68 | 32,55 | 32,59 | 0,12% | 30.671,00 |
| 13.03.2025 | 32,45 | 33,02 | 32,45 | 32,55 | 0,37% | 50.445,00 |
| 12.03.2025 | 32,26 | 32,63 | 32,18 | 32,43 | 1,22% | 31.214,00 |
| 11.03.2025 | 32,35 | 32,50 | 29,91 | 32,04 | -1,10% | 40.168,00 |
| 10.03.2025 | 32,66 | 32,99 | 32,10 | 32,40 | 0,29% | 75.653,00 |
| 07.03.2025 | 32,50 | 32,63 | 32,30 | 32,30 | -0,28% | 4.804,00 |
| 06.03.2025 | 32,29 | 32,50 | 32,18 | 32,39 | -0,31% | 6.951,00 |
| 05.03.2025 | 32,33 | 32,80 | 32,08 | 32,49 | 0,28% | 9.975,00 |
| 04.03.2025 | 32,51 | 32,60 | 32,30 | 32,40 | -0,67% | 5.395,00 |
| 03.03.2025 | 32,69 | 32,70 | 32,50 | 32,62 | -0,24% | 5.544,00 |
| 28.02.2025 | 32,75 | 32,75 | 32,65 | 32,70 | 0,34% | 2.649,00 |
| 27.02.2025 | 32,70 | 32,70 | 32,59 | 32,59 | -0,55% | 4.001,00 |
| 26.02.2025 | 32,48 | 33,18 | 32,48 | 32,77 | 0,21% | 3.440,00 |
| 25.02.2025 | 32,69 | 32,76 | 32,65 | 32,70 | 0,06% | 4.929,00 |
| 24.02.2025 | 32,75 | 32,75 | 32,65 | 32,68 | -0,21% | 5.867,00 |
| 21.02.2025 | 32,75 | 32,81 | 32,74 | 32,75 | 0,03% | 4.238,00 |
| 20.02.2025 | 32,70 | 32,88 | 32,50 | 32,74 | 0,12% | 17.106,00 |
| 19.02.2025 | 32,87 | 32,87 | 32,60 | 32,70 | -0,76% | 4.547,00 |
| 18.02.2025 | 32,75 | 32,95 | 32,62 | 32,95 | 0,55% | 8.202,00 |
| 14.02.2025 | 32,90 | 32,95 | 32,06 | 32,77 | -0,40% | 13.271,00 |
| 13.02.2025 | 32,88 | 33,00 | 32,74 | 32,90 | 0,30% | 8.218,00 |
| 12.02.2025 | 32,88 | 32,88 | 32,48 | 32,80 | -0,46% | 4.297,00 |
| 11.02.2025 | 33,10 | 33,10 | 32,55 | 32,95 | -0,60% | 13.964,00 |
| 10.02.2025 | 33,16 | 33,40 | 33,02 | 33,15 | -2,21% | 7.483,00 |