38,836$
0,90%
Echtzeit-Aktienkurs Eagle Financial Services Inc
Bid:
Ask:
Aktienkurse zur Eagle Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,33% | 6.847,00 |
| 10.02.2026 | 39,15 | 39,18 | 38,71 | 39,06 | 0,15% | 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 | -0,20% | 13.893,00 |
| 04.02.2026 | 38,97 | 39,62 | 38,97 | 39,24 | 1,39% | 17.350,00 |
| 03.02.2026 | 38,31 | 39,09 | 38,15 | 38,70 | 1,26% | 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 | -1,14% | 14.837,00 |
| 22.01.2026 | 40,37 | 40,71 | 40,37 | 40,49 | 0,80% | 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 | 39,55 | 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 | -0,64% | 14.322,00 |
| 05.01.2026 | 39,71 | 39,84 | 39,17 | 39,36 | -0,20% | 29.832,00 |
| 02.01.2026 | 40,10 | 40,15 | 39,31 | 39,44 | -0,89% | 11.932,00 |
| 31.12.2025 | 40,00 | 40,26 | 39,66 | 39,80 | 0,21% | 7.915,00 |
| 30.12.2025 | 40,24 | 40,28 | 39,54 | 39,71 | -0,65% | 9.815,00 |
| 29.12.2025 | 40,30 | 40,77 | 39,97 | 39,97 | -0,89% | 20.441,00 |
| 26.12.2025 | 39,80 | 40,33 | 39,80 | 40,33 | 1,00% | 9.081,00 |
| 24.12.2025 | 40,43 | 40,48 | 39,71 | 39,93 | 0,13% | 6.499,00 |
| 23.12.2025 | 40,10 | 40,45 | 39,77 | 39,88 | -0,67% | 14.577,00 |
| 22.12.2025 | 40,53 | 40,93 | 40,00 | 40,15 | -1,47% | 19.131,00 |
| 19.12.2025 | 40,92 | 41,12 | 40,19 | 40,75 | -0,34% | 33.439,00 |
| 18.12.2025 | 40,75 | 40,99 | 40,75 | 40,89 | 2,20% | 7.219,00 |
| 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 |