45,630$
-1,45%
Echtzeit-Aktienkurs Eagle Financial Services Inc
Bid:
Ask:
Aktienkurse zur Eagle Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,90 | 46,90 | 45,43 | 45,71 | -1,21% | 3.550,00 |
| 08.09.2026 | 42,76 | 46,95 | 42,76 | 46,27 | 10,43% | 103.411,00 |
| 04.09.2026 | 41,25 | 42,24 | 41,25 | 41,90 | 0,93% | 44.088,00 |
| 03.09.2026 | 41,60 | 42,09 | 41,37 | 41,52 | 0,01% | 44.665,00 |
| 02.09.2026 | 41,02 | 41,94 | 40,90 | 41,51 | 1,37% | 56.869,00 |
| 01.09.2026 | 41,37 | 41,80 | 40,67 | 40,95 | -0,87% | 31.837,00 |
| 31.08.2026 | 41,71 | 41,89 | 40,99 | 41,31 | -0,53% | 33.732,00 |
| 28.08.2026 | 41,61 | 42,17 | 41,20 | 41,53 | 0,05% | 39.718,00 |
| 27.08.2026 | 41,50 | 42,19 | 40,55 | 41,51 | -0,69% | 56.505,00 |
| 26.08.2026 | 42,24 | 42,54 | 41,14 | 41,80 | -0,83% | 46.233,00 |
| 25.08.2026 | 41,97 | 42,48 | 41,21 | 42,15 | 0,45% | 27.161,00 |
| 24.08.2026 | 42,34 | 43,51 | 41,86 | 41,96 | -0,83% | 65.257,00 |
| 21.08.2026 | 42,55 | 42,89 | 41,60 | 42,31 | -0,73% | 69.561,00 |
| 20.08.2026 | 42,01 | 42,78 | 42,00 | 42,62 | 0,97% | 21.794,00 |
| 19.08.2026 | 44,02 | 44,14 | 42,20 | 42,21 | -3,39% | 74.040,00 |
| 18.08.2026 | 43,97 | 45,07 | 42,95 | 43,69 | 0,00% | 74.602,00 |
| 17.08.2026 | 43,65 | 45,44 | 43,27 | 43,69 | 0,07% | 38.786,00 |
| 14.08.2026 | 43,50 | 44,28 | 43,35 | 43,66 | 0,58% | 27.481,00 |
| 13.08.2026 | 43,00 | 43,85 | 42,56 | 43,41 | 1,71% | 29.262,00 |
| 12.08.2026 | 43,20 | 44,95 | 42,39 | 42,68 | -0,97% | 39.255,00 |
| 11.08.2026 | 43,50 | 43,95 | 42,99 | 43,10 | 0,54% | 27.987,00 |
| 10.08.2026 | 41,73 | 43,16 | 41,73 | 42,87 | 2,76% | 30.646,00 |
| 07.08.2026 | 41,95 | 42,17 | 41,50 | 41,72 | -0,55% | 38.768,00 |
| 06.08.2026 | 40,27 | 42,25 | 40,27 | 41,95 | 4,17% | 151.736,00 |
| 05.08.2026 | 40,64 | 40,82 | 40,09 | 40,27 | -0,40% | 66.986,00 |
| 04.08.2026 | 40,49 | 40,98 | 40,33 | 40,43 | 0,42% | 58.381,00 |
| 03.08.2026 | 40,76 | 40,83 | 40,06 | 40,26 | -0,72% | 51.347,00 |
| 31.07.2026 | 41,16 | 41,23 | 40,47 | 40,55 | -1,31% | 31.635,00 |
| 30.07.2026 | 41,71 | 42,41 | 41,01 | 41,09 | -0,94% | 54.163,00 |
| 29.07.2026 | 41,42 | 42,64 | 41,15 | 41,48 | 0,53% | 109.965,00 |
| 28.07.2026 | 40,50 | 42,34 | 40,17 | 41,26 | 2,79% | 147.348,00 |
| 27.07.2026 | 41,05 | 41,18 | 39,33 | 40,14 | -0,84% | 82.655,00 |
| 24.07.2026 | 41,10 | 41,34 | 39,50 | 40,48 | -2,33% | 62.297,00 |
| 23.07.2026 | 41,01 | 41,55 | 40,75 | 41,45 | 0,35% | 50.997,00 |
| 22.07.2026 | 41,50 | 41,91 | 41,00 | 41,30 | -0,43% | 24.993,00 |
| 21.07.2026 | 41,25 | 41,92 | 41,16 | 41,48 | 0,11% | 41.556,00 |
| 20.07.2026 | 42,30 | 42,48 | 41,26 | 41,44 | -2,11% | 32.518,00 |
| 17.07.2026 | 42,86 | 43,07 | 42,20 | 42,33 | -1,24% | 43.397,00 |
| 16.07.2026 | 41,90 | 43,60 | 41,90 | 42,86 | 2,07% | 112.672,00 |
| 15.07.2026 | 41,91 | 42,43 | 41,81 | 41,99 | -0,26% | 57.707,00 |
| 14.07.2026 | 41,73 | 42,10 | 41,11 | 42,10 | 1,18% | 58.867,00 |
| 13.07.2026 | 40,51 | 41,77 | 40,51 | 41,61 | 2,72% | 92.088,00 |
| 10.07.2026 | 40,24 | 40,82 | 40,20 | 40,51 | 0,75% | 83.167,00 |
| 09.07.2026 | 40,30 | 40,97 | 39,96 | 40,21 | -0,16% | 42.727,00 |
| 08.07.2026 | 40,21 | 41,14 | 39,69 | 40,28 | 0,05% | 77.374,00 |
| 07.07.2026 | 40,55 | 42,95 | 39,59 | 40,26 | -0,68% | 81.377,00 |
| 06.07.2026 | 40,90 | 41,91 | 40,35 | 40,53 | -0,93% | 73.318,00 |
| 02.07.2026 | 42,32 | 42,90 | 40,35 | 40,91 | -3,08% | 83.621,00 |
| 01.07.2026 | 41,48 | 42,55 | 41,48 | 42,21 | 1,81% | 188.206,00 |
| 30.06.2026 | 41,25 | 41,64 | 40,77 | 41,46 | 0,97% | 104.706,00 |
| 29.06.2026 | 41,80 | 41,80 | 40,43 | 41,06 | -0,48% | 210.700,00 |
| 26.06.2026 | 41,75 | 42,30 | 40,87 | 41,26 | -0,91% | 289.242,00 |
| 25.06.2026 | 42,70 | 42,93 | 41,60 | 41,64 | -2,51% | 31.167,00 |
| 24.06.2026 | 42,97 | 43,39 | 42,58 | 42,71 | -0,21% | 79.721,00 |
| 23.06.2026 | 42,39 | 43,24 | 42,05 | 42,80 | 1,88% | 110.250,00 |
| 22.06.2026 | 42,00 | 42,64 | 41,87 | 42,01 | 0,65% | 32.727,00 |
| 18.06.2026 | 42,25 | 42,25 | 41,21 | 41,74 | 1,29% | 55.280,00 |
| 17.06.2026 | 42,00 | 43,07 | 41,10 | 41,21 | -1,29% | 31.956,00 |
| 16.06.2026 | 42,50 | 42,94 | 41,74 | 41,75 | -1,09% | 20.763,00 |
| 15.06.2026 | 43,50 | 44,00 | 41,86 | 42,21 | -2,13% | 31.108,00 |
| 12.06.2026 | 43,01 | 43,98 | 42,89 | 43,13 | 0,87% | 36.276,00 |
| 11.06.2026 | 42,48 | 43,22 | 42,20 | 42,76 | 0,80% | 53.058,00 |
| 10.06.2026 | 42,81 | 42,81 | 42,30 | 42,42 | 1,13% | 44.970,00 |
| 09.06.2026 | 41,45 | 43,63 | 41,45 | 41,95 | 1,05% | 32.108,00 |
| 08.06.2026 | 41,15 | 41,66 | 40,95 | 41,51 | 1,22% | 55.600,00 |
| 05.06.2026 | 40,81 | 41,66 | 40,79 | 41,01 | 0,37% | 39.135,00 |
| 04.06.2026 | 40,25 | 41,09 | 40,25 | 40,86 | 2,46% | 21.308,00 |
| 03.06.2026 | 40,12 | 40,27 | 39,70 | 39,88 | -0,23% | 19.454,00 |
| 02.06.2026 | 39,37 | 40,58 | 39,25 | 39,97 | 1,65% | 22.841,00 |
| 01.06.2026 | 39,46 | 40,01 | 39,06 | 39,32 | -0,35% | 21.304,00 |
| 29.05.2026 | 39,68 | 40,01 | 39,37 | 39,46 | -0,23% | 20.577,00 |
| 28.05.2026 | 39,60 | 40,09 | 39,42 | 39,55 | -0,18% | 21.032,00 |
| 27.05.2026 | 39,20 | 40,21 | 39,20 | 39,62 | 1,05% | 58.430,00 |
| 26.05.2026 | 39,12 | 39,94 | 38,60 | 39,21 | 0,23% | 28.848,00 |
| 22.05.2026 | 39,88 | 40,50 | 39,11 | 39,12 | -0,91% | 29.932,00 |
| 21.05.2026 | 37,37 | 39,61 | 37,37 | 39,48 | 5,73% | 61.220,00 |
| 20.05.2026 | 37,14 | 37,60 | 37,12 | 37,34 | 0,40% | 30.483,00 |
| 19.05.2026 | 37,23 | 37,40 | 37,10 | 37,19 | -0,15% | 7.518,00 |
| 18.05.2026 | 37,64 | 37,70 | 37,08 | 37,25 | 0,01% | 14.065,00 |
| 15.05.2026 | 38,01 | 38,01 | 37,00 | 37,24 | -0,45% | 23.498,00 |
| 14.05.2026 | 37,35 | 37,58 | 37,00 | 37,41 | 1,57% | 23.181,00 |
| 13.05.2026 | 37,02 | 37,37 | 36,74 | 36,83 | -0,73% | 9.739,00 |
| 12.05.2026 | 37,10 | 37,85 | 37,10 | 37,10 | -0,70% | 5.457,00 |
| 11.05.2026 | 37,25 | 37,59 | 37,20 | 37,36 | -1,45% | 7.828,00 |
| 08.05.2026 | 38,09 | 38,50 | 37,62 | 37,91 | -0,30% | 11.009,00 |
| 07.05.2026 | 38,00 | 38,81 | 37,96 | 38,03 | 1,45% | 16.434,00 |
| 06.05.2026 | 36,26 | 37,75 | 36,25 | 37,48 | 4,17% | 24.461,00 |
| 05.05.2026 | 36,01 | 36,87 | 35,98 | 35,98 | 1,30% | 6.758,00 |
| 04.05.2026 | 37,73 | 37,73 | 35,52 | 35,52 | -6,43% | 16.242,00 |
| 01.05.2026 | 37,61 | 38,59 | 37,33 | 37,96 | 0,74% | 11.716,00 |
| 30.04.2026 | 38,16 | 38,20 | 37,61 | 37,68 | -0,79% | 9.197,00 |
| 29.04.2026 | 38,60 | 38,74 | 37,71 | 37,98 | -1,61% | 13.668,00 |
| 28.04.2026 | 39,70 | 39,70 | 38,47 | 38,60 | 1,42% | 10.830,00 |
| 27.04.2026 | 38,25 | 39,25 | 38,06 | 38,06 | 0,00% | 6.631,00 |
| 24.04.2026 | 38,51 | 39,70 | 38,01 | 38,06 | -3,13% | 12.859,00 |
| 23.04.2026 | 39,16 | 39,68 | 38,62 | 39,29 | 0,43% | 15.787,00 |
| 22.04.2026 | 39,20 | 40,24 | 39,05 | 39,12 | 0,13% | 8.260,00 |
| 21.04.2026 | 39,77 | 40,13 | 39,02 | 39,07 | -0,86% | 10.079,00 |
| 20.04.2026 | 39,67 | 39,82 | 39,40 | 39,41 | 0,51% | 8.204,00 |
| 17.04.2026 | 38,36 | 39,47 | 38,36 | 39,21 | 2,46% | 47.443,00 |