40,010$
0,65%
Echtzeit-Aktienkurs Eagle Financial Services Inc
Bid:
Ask:
Aktienkurse zur Eagle Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 39,75 | 40,15 | 39,73 | 40,01 | 0,65% | 19.187,00 |
| 16.12.2025 | 39,75 | 40,24 | 39,70 | 39,75 | 0,00% | 17.033,00 |
| 15.12.2025 | 40,00 | 40,71 | 39,54 | 39,75 | 0,28% | 18.797,00 |
| 12.12.2025 | 39,73 | 39,96 | 39,51 | 39,64 | -0,28% | 10.099,00 |
| 11.12.2025 | 39,85 | 40,38 | 39,60 | 39,75 | 0,03% | 20.482,00 |
| 10.12.2025 | 38,50 | 39,98 | 38,41 | 39,74 | 3,22% | 52.472,00 |
| 09.12.2025 | 38,81 | 38,85 | 38,34 | 38,50 | 1,02% | 10.405,00 |
| 08.12.2025 | 38,24 | 38,78 | 38,10 | 38,11 | -0,21% | 15.884,00 |
| 05.12.2025 | 38,37 | 38,37 | 37,76 | 38,19 | 0,42% | 10.268,00 |
| 04.12.2025 | 38,23 | 38,46 | 37,82 | 38,03 | -0,55% | 17.046,00 |
| 03.12.2025 | 37,50 | 38,91 | 37,50 | 38,24 | 2,36% | 20.043,00 |
| 02.12.2025 | 37,90 | 37,93 | 37,27 | 37,36 | -1,53% | 14.306,00 |
| 01.12.2025 | 37,30 | 38,57 | 37,30 | 37,94 | 0,98% | 12.146,00 |
| 28.11.2025 | 37,25 | 37,96 | 37,25 | 37,57 | 0,83% | 4.557,00 |
| 26.11.2025 | 36,98 | 37,26 | 36,70 | 37,26 | 0,70% | 11.404,00 |
| 25.11.2025 | 37,02 | 37,02 | 36,50 | 37,00 | 3,64% | 12.652,00 |
| 24.11.2025 | 35,90 | 36,00 | 35,70 | 35,70 | -0,83% | 5.130,00 |
| 21.11.2025 | 34,63 | 36,00 | 34,63 | 36,00 | 3,42% | 15.143,00 |
| 20.11.2025 | 35,00 | 35,25 | 34,81 | 34,81 | 0,26% | 8.842,00 |
| 19.11.2025 | 35,00 | 35,00 | 34,55 | 34,72 | -0,32% | 5.952,00 |
| 18.11.2025 | 35,25 | 35,25 | 34,73 | 34,83 | -0,34% | 5.411,00 |
| 17.11.2025 | 35,35 | 35,72 | 34,89 | 34,95 | -3,19% | 5.886,00 |
| 14.11.2025 | 36,19 | 36,19 | 35,62 | 36,10 | 0,28% | 14.145,00 |
| 13.11.2025 | 36,19 | 36,49 | 35,66 | 36,00 | -0,33% | 16.871,00 |
| 12.11.2025 | 35,80 | 36,19 | 35,80 | 36,12 | 0,47% | 8.856,00 |
| 11.11.2025 | 35,79 | 36,00 | 35,79 | 35,95 | 0,00% | 2.461,00 |
| 10.11.2025 | 35,91 | 35,95 | 35,91 | 35,95 | 1,18% | 1.802,00 |
| 07.11.2025 | 36,00 | 36,00 | 35,53 | 35,53 | 0,17% | 3.631,00 |
| 06.11.2025 | 35,76 | 35,99 | 35,43 | 35,47 | -1,28% | 9.218,00 |
| 05.11.2025 | 35,99 | 36,00 | 35,54 | 35,93 | 0,98% | 12.590,00 |
| 04.11.2025 | 36,00 | 36,00 | 35,52 | 35,58 | -0,70% | 7.276,00 |
| 03.11.2025 | 35,90 | 36,00 | 35,50 | 35,83 | -1,05% | 19.146,00 |
| 31.10.2025 | 36,25 | 36,54 | 35,90 | 36,21 | -1,04% | 10.118,00 |
| 30.10.2025 | 36,64 | 36,75 | 36,59 | 36,59 | 0,85% | 3.319,00 |
| 29.10.2025 | 37,10 | 38,94 | 36,02 | 36,28 | -2,37% | 20.319,00 |
| 28.10.2025 | 37,63 | 37,63 | 37,02 | 37,16 | -0,51% | 5.069,00 |
| 27.10.2025 | 37,35 | 37,53 | 37,00 | 37,35 | -0,08% | 12.940,00 |
| 24.10.2025 | 37,23 | 37,45 | 37,02 | 37,38 | 0,92% | 9.406,00 |
| 23.10.2025 | 37,23 | 37,25 | 36,81 | 37,04 | -0,51% | 4.666,00 |
| 22.10.2025 | 36,90 | 37,41 | 36,65 | 37,23 | 1,36% | 12.385,00 |
| 21.10.2025 | 36,70 | 37,00 | 36,38 | 36,73 | 0,05% | 10.413,00 |
| 20.10.2025 | 36,63 | 36,93 | 36,51 | 36,71 | 0,82% | 7.672,00 |
| 17.10.2025 | 35,35 | 37,06 | 35,35 | 36,41 | 2,42% | 9.646,00 |
| 16.10.2025 | 37,18 | 37,18 | 35,36 | 35,55 | -3,74% | 8.686,00 |
| 15.10.2025 | 36,85 | 37,18 | 36,75 | 36,93 | 0,14% | 6.236,00 |
| 14.10.2025 | 36,87 | 36,88 | 36,57 | 36,88 | 1,24% | 6.330,00 |
| 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 |