36,630$
0,55%
Echtzeit-Aktienkurs Eagle Financial Services Inc
Bid:
Ask:
Aktienkurse zur Eagle Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 36,87 | 36,88 | 36,57 | 36,88 | 1,24% | 6.324,00 |
| 13.10.2025 | 36,06 | 36,50 | 35,63 | 36,43 | 1,22% | 8.670,00 |
| 10.10.2025 | 37,00 | 37,23 | 35,99 | 35,99 | -2,86% | 7.666,00 |
| 09.10.2025 | 37,05 | 37,34 | 36,92 | 37,05 | -0,30% | 4.747,00 |
| 08.10.2025 | 37,34 | 37,34 | 37,00 | 37,16 | -0,11% | 13.310,00 |
| 07.10.2025 | 37,55 | 37,55 | 37,15 | 37,20 | -0,32% | 7.080,00 |
| 06.10.2025 | 37,20 | 37,69 | 37,12 | 37,32 | 0,48% | 15.248,00 |
| 03.10.2025 | 37,68 | 37,68 | 37,12 | 37,14 | -0,19% | 902,00 |
| 02.10.2025 | 37,44 | 37,83 | 36,69 | 37,21 | -0,61% | 13.867,00 |
| 01.10.2025 | 37,88 | 37,88 | 37,05 | 37,44 | -1,03% | 7.952,00 |
| 30.09.2025 | 38,53 | 38,53 | 37,69 | 37,83 | -0,99% | 7.881,00 |
| 29.09.2025 | 39,25 | 39,45 | 38,18 | 38,21 | -2,00% | 11.781,00 |
| 26.09.2025 | 39,49 | 39,72 | 38,78 | 38,99 | -1,27% | 15.923,00 |
| 25.09.2025 | 39,75 | 39,75 | 39,42 | 39,49 | -0,25% | 10.114,00 |
| 24.09.2025 | 39,89 | 39,89 | 39,50 | 39,59 | -0,28% | 48.801,00 |
| 23.09.2025 | 39,32 | 40,03 | 39,00 | 39,70 | 1,02% | 73.252,00 |
| 22.09.2025 | 39,37 | 39,45 | 39,18 | 39,30 | -0,18% | 65.258,00 |
| 19.09.2025 | 39,48 | 39,53 | 38,04 | 39,37 | 0,43% | 75.663,00 |
| 18.09.2025 | 37,57 | 39,86 | 37,57 | 39,20 | 5,80% | 53.760,00 |
| 17.09.2025 | 36,93 | 37,60 | 36,93 | 37,05 | 0,82% | 42.394,00 |
| 16.09.2025 | 36,99 | 36,99 | 36,56 | 36,75 | -0,03% | 6.915,00 |
| 15.09.2025 | 37,01 | 37,34 | 36,76 | 36,76 | -0,62% | 5.876,00 |
| 12.09.2025 | 37,23 | 37,23 | 36,81 | 36,99 | -0,46% | 8.310,00 |
| 11.09.2025 | 37,18 | 37,22 | 37,12 | 37,16 | 0,76% | 7.538,00 |
| 10.09.2025 | 37,25 | 37,25 | 36,88 | 36,88 | -0,59% | 5.224,00 |
| 09.09.2025 | 37,43 | 37,43 | 37,05 | 37,10 | -0,35% | 5.520,00 |
| 08.09.2025 | 37,36 | 37,39 | 36,97 | 37,23 | -0,19% | 10.079,00 |
| 05.09.2025 | 36,93 | 37,33 | 36,87 | 37,30 | 1,00% | 9.123,00 |
| 04.09.2025 | 36,56 | 36,99 | 36,56 | 36,93 | 0,24% | 6.433,00 |
| 03.09.2025 | 36,75 | 36,96 | 36,47 | 36,84 | 0,79% | 5.660,00 |
| 02.09.2025 | 37,07 | 37,40 | 36,55 | 36,55 | -2,35% | 13.484,00 |
| 29.08.2025 | 36,74 | 37,43 | 36,74 | 37,43 | 2,38% | 12.860,00 |
| 28.08.2025 | 36,73 | 36,73 | 36,44 | 36,56 | -0,03% | 5.455,00 |
| 27.08.2025 | 36,74 | 36,74 | 36,55 | 36,57 | 0,14% | 8.579,00 |
| 26.08.2025 | 36,33 | 36,69 | 36,33 | 36,52 | 0,88% | 10.553,00 |
| 25.08.2025 | 36,31 | 36,44 | 36,06 | 36,20 | 0,24% | 9.286,00 |
| 22.08.2025 | 35,18 | 36,38 | 35,00 | 36,12 | 3,32% | 29.722,00 |
| 21.08.2025 | 34,93 | 35,01 | 34,76 | 34,96 | -0,16% | 8.016,00 |
| 20.08.2025 | 35,02 | 35,05 | 34,87 | 35,01 | 0,29% | 5.524,00 |
| 19.08.2025 | 35,18 | 35,18 | 34,91 | 34,91 | 0,00% | 7.435,00 |
| 18.08.2025 | 34,76 | 35,18 | 34,44 | 34,91 | 0,26% | 13.348,00 |
| 15.08.2025 | 34,95 | 35,43 | 34,65 | 34,82 | -0,26% | 19.620,00 |
| 14.08.2025 | 34,88 | 34,93 | 34,38 | 34,91 | 0,63% | 9.969,00 |
| 13.08.2025 | 33,69 | 34,74 | 33,65 | 34,69 | 3,40% | 26.040,00 |
| 12.08.2025 | 33,51 | 33,65 | 33,35 | 33,55 | 1,85% | 31.391,00 |
| 11.08.2025 | 33,10 | 33,57 | 32,92 | 32,94 | -0,45% | 13.769,00 |
| 08.08.2025 | 33,25 | 33,42 | 32,86 | 33,09 | 0,27% | 18.753,00 |
| 07.08.2025 | 32,96 | 33,62 | 32,85 | 33,00 | 0,00% | 10.492,00 |
| 06.08.2025 | 33,13 | 33,65 | 32,96 | 33,00 | -0,57% | 10.647,00 |
| 05.08.2025 | 32,97 | 33,19 | 32,94 | 33,19 | 0,21% | 11.499,00 |
| 04.08.2025 | 33,00 | 33,12 | 32,65 | 33,12 | 0,30% | 11.548,00 |
| 01.08.2025 | 32,75 | 33,21 | 32,65 | 33,02 | 0,06% | 22.116,00 |
| 31.07.2025 | 33,00 | 33,34 | 32,90 | 33,00 | -0,45% | 11.695,00 |
| 30.07.2025 | 33,44 | 33,65 | 33,00 | 33,15 | -0,57% | 15.862,00 |
| 29.07.2025 | 33,84 | 33,84 | 33,34 | 33,34 | -0,48% | 9.772,00 |
| 28.07.2025 | 33,59 | 33,68 | 33,34 | 33,50 | 0,42% | 6.406,00 |
| 25.07.2025 | 33,61 | 33,87 | 33,33 | 33,36 | -0,39% | 22.558,00 |
| 24.07.2025 | 34,00 | 34,00 | 33,47 | 33,49 | -1,44% | 10.446,00 |
| 23.07.2025 | 33,89 | 34,00 | 33,77 | 33,98 | 0,27% | 19.108,00 |
| 22.07.2025 | 33,65 | 33,91 | 33,54 | 33,89 | 0,50% | 16.761,00 |
| 21.07.2025 | 33,62 | 33,73 | 33,48 | 33,72 | 0,54% | 14.875,00 |
| 18.07.2025 | 33,63 | 33,96 | 33,13 | 33,54 | 0,42% | 24.151,00 |
| 17.07.2025 | 32,47 | 33,61 | 32,47 | 33,40 | 1,12% | 24.078,00 |
| 16.07.2025 | 33,00 | 33,13 | 32,23 | 33,03 | 1,91% | 14.304,00 |
| 15.07.2025 | 33,14 | 33,58 | 32,40 | 32,41 | -2,82% | 14.226,00 |
| 14.07.2025 | 33,25 | 33,68 | 33,25 | 33,35 | 0,00% | 12.460,00 |
| 11.07.2025 | 33,03 | 33,36 | 32,91 | 33,35 | 0,66% | 13.645,00 |
| 10.07.2025 | 33,83 | 33,89 | 33,12 | 33,13 | -1,66% | 13.667,00 |
| 09.07.2025 | 33,58 | 33,69 | 33,02 | 33,69 | 0,81% | 8.366,00 |
| 08.07.2025 | 33,30 | 33,73 | 33,10 | 33,42 | 1,55% | 20.433,00 |
| 07.07.2025 | 33,22 | 33,44 | 32,80 | 32,91 | -0,75% | 14.881,00 |
| 03.07.2025 | 32,92 | 33,30 | 32,73 | 33,16 | 1,34% | 7.924,00 |
| 02.07.2025 | 32,36 | 32,89 | 32,18 | 32,72 | 1,36% | 24.588,00 |
| 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 |