34,170$
-0,42%
Echtzeit-Aktienkurs Eagle Financial Services Inc
Bid:
Ask:
Aktienkurse zur Eagle Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 34,02 | 34,48 | 33,75 | 34,43 | 0,34% | 10.935,00 |
| 06.03.2026 | 33,77 | 34,52 | 33,71 | 34,32 | -0,67% | 5.270,00 |
| 05.03.2026 | 34,75 | 35,20 | 34,32 | 34,55 | -1,05% | 5.317,00 |
| 04.03.2026 | 34,76 | 35,02 | 34,76 | 34,91 | 1,01% | 14.143,00 |
| 03.03.2026 | 34,18 | 34,98 | 33,63 | 34,56 | -0,43% | 14.737,00 |
| 02.03.2026 | 34,21 | 35,17 | 33,74 | 34,71 | 0,00% | 14.041,00 |
| 27.02.2026 | 36,50 | 36,50 | 34,71 | 34,71 | -5,63% | 9.818,00 |
| 26.02.2026 | 37,75 | 38,01 | 36,58 | 36,78 | -1,10% | 15.775,00 |
| 25.02.2026 | 38,00 | 38,00 | 37,15 | 37,19 | 0,03% | 6.692,00 |
| 24.02.2026 | 37,29 | 37,29 | 36,70 | 37,18 | -0,32% | 9.665,00 |
| 23.02.2026 | 38,65 | 38,65 | 37,07 | 37,30 | -3,41% | 18.252,00 |
| 20.02.2026 | 38,34 | 38,75 | 38,23 | 38,62 | 0,53% | 19.597,00 |
| 19.02.2026 | 38,77 | 38,77 | 38,06 | 38,41 | -0,93% | 16.553,00 |
| 18.02.2026 | 39,30 | 39,74 | 38,54 | 38,77 | -0,89% | 15.292,00 |
| 17.02.2026 | 39,01 | 39,25 | 38,84 | 39,12 | 0,77% | 12.739,00 |
| 13.02.2026 | 38,48 | 39,06 | 38,37 | 38,82 | 0,86% | 18.947,00 |
| 12.02.2026 | 38,91 | 38,91 | 37,74 | 38,49 | -0,13% | 10.291,00 |
| 11.02.2026 | 39,13 | 39,13 | 38,54 | 38,54 | -0,93% | 6.847,00 |
| 10.02.2026 | 39,15 | 39,18 | 38,71 | 38,90 | -0,26% | 10.407,00 |
| 09.02.2026 | 38,80 | 39,29 | 38,80 | 39,00 | -0,23% | 11.495,00 |
| 06.02.2026 | 39,43 | 39,44 | 39,05 | 39,09 | -0,18% | 15.273,00 |
| 05.02.2026 | 39,26 | 39,35 | 39,00 | 39,16 | -0,23% | 13.893,00 |
| 04.02.2026 | 38,97 | 39,62 | 38,89 | 39,25 | 1,37% | 17.350,00 |
| 03.02.2026 | 38,31 | 39,27 | 38,15 | 38,72 | 1,31% | 21.772,00 |
| 02.02.2026 | 38,10 | 39,37 | 38,10 | 38,22 | -0,23% | 24.446,00 |
| 30.01.2026 | 38,03 | 39,04 | 37,99 | 38,31 | 0,41% | 18.192,00 |
| 29.01.2026 | 38,94 | 39,02 | 37,93 | 38,16 | -1,66% | 12.648,00 |
| 28.01.2026 | 39,96 | 39,96 | 37,93 | 38,80 | -2,14% | 21.811,00 |
| 27.01.2026 | 39,75 | 40,18 | 39,63 | 39,65 | -0,63% | 13.715,00 |
| 26.01.2026 | 40,18 | 40,18 | 39,89 | 39,90 | -0,32% | 10.302,00 |
| 23.01.2026 | 40,69 | 40,99 | 39,91 | 40,03 | -1,31% | 14.837,00 |
| 22.01.2026 | 40,37 | 40,71 | 40,37 | 40,56 | 0,97% | 12.993,00 |
| 21.01.2026 | 39,87 | 40,83 | 39,87 | 40,17 | 2,06% | 29.326,00 |
| 20.01.2026 | 39,67 | 40,00 | 38,79 | 39,36 | -1,01% | 8.882,00 |
| 16.01.2026 | 39,96 | 40,78 | 39,53 | 39,76 | -0,58% | 12.345,00 |
| 15.01.2026 | 39,75 | 41,00 | 39,72 | 39,99 | 0,91% | 19.144,00 |
| 14.01.2026 | 39,80 | 40,50 | 39,60 | 39,63 | -0,18% | 17.387,00 |
| 13.01.2026 | 39,66 | 40,43 | 39,52 | 39,70 | 0,74% | 16.993,00 |
| 12.01.2026 | 39,39 | 39,70 | 39,33 | 39,41 | -0,23% | 8.162,00 |
| 09.01.2026 | 39,94 | 39,94 | 39,47 | 39,50 | -0,83% | 16.652,00 |
| 08.01.2026 | 39,09 | 39,90 | 39,00 | 39,83 | 2,10% | 11.343,00 |
| 07.01.2026 | 38,83 | 39,23 | 38,60 | 39,01 | -0,26% | 7.746,00 |
| 06.01.2026 | 38,76 | 39,66 | 38,76 | 39,11 | -0,61% | 14.322,00 |
| 05.01.2026 | 39,71 | 39,84 | 39,17 | 39,35 | -0,23% | 29.832,00 |