39,580$
0,08%
Echtzeit-Aktienkurs Eagle Financial Services Inc
Bid:
Ask:
Aktienkurse zur Eagle Financial Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,87 | 40,06 | 39,49 | 39,58 | 0,08% | 6.016,00 |
| 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 |
| 16.04.2026 | 38,81 | 38,81 | 38,13 | 38,27 | -1,03% | 7.240,00 |
| 15.04.2026 | 38,76 | 38,90 | 38,38 | 38,67 | -0,36% | 13.820,00 |
| 14.04.2026 | 38,50 | 39,00 | 38,50 | 38,81 | 0,28% | 7.683,00 |
| 13.04.2026 | 38,45 | 39,08 | 38,31 | 38,70 | 0,03% | 16.216,00 |
| 10.04.2026 | 39,00 | 39,00 | 38,21 | 38,69 | -0,18% | 10.525,00 |
| 09.04.2026 | 37,40 | 39,14 | 37,40 | 38,76 | 3,33% | 18.327,00 |
| 08.04.2026 | 37,18 | 38,23 | 37,00 | 37,51 | 3,70% | 12.668,00 |
| 07.04.2026 | 36,17 | 36,27 | 36,00 | 36,17 | 0,04% | 28.354,00 |
| 06.04.2026 | 35,83 | 36,29 | 35,77 | 36,16 | 1,08% | 12.636,00 |
| 02.04.2026 | 34,55 | 36,03 | 34,55 | 35,77 | 1,58% | 7.317,00 |
| 01.04.2026 | 35,25 | 36,60 | 35,21 | 35,22 | 0,70% | 7.834,00 |
| 31.03.2026 | 34,56 | 35,49 | 34,37 | 34,97 | 1,80% | 9.814,00 |
| 30.03.2026 | 35,52 | 35,52 | 33,86 | 34,35 | 1,42% | 20.395,00 |
| 27.03.2026 | 34,26 | 34,61 | 33,86 | 33,87 | -1,28% | 5.099,00 |
| 26.03.2026 | 34,50 | 34,78 | 34,06 | 34,31 | 0,26% | 7.809,00 |
| 25.03.2026 | 35,72 | 35,72 | 34,16 | 34,22 | -0,52% | 11.920,00 |
| 24.03.2026 | 33,29 | 34,78 | 33,29 | 34,40 | 3,27% | 13.541,00 |
| 23.03.2026 | 32,61 | 33,38 | 32,60 | 33,31 | 4,06% | 21.366,00 |
| 20.03.2026 | 32,20 | 32,70 | 32,01 | 32,01 | -0,97% | 31.502,00 |
| 19.03.2026 | 32,75 | 32,75 | 32,01 | 32,33 | 0,20% | 14.623,00 |
| 18.03.2026 | 32,50 | 32,59 | 31,90 | 32,26 | 0,03% | 18.539,00 |
| 17.03.2026 | 32,51 | 32,90 | 32,12 | 32,25 | -0,80% | 13.267,00 |
| 16.03.2026 | 33,06 | 33,10 | 32,51 | 32,51 | 0,03% | 12.024,00 |
| 13.03.2026 | 32,83 | 32,83 | 32,31 | 32,50 | 0,23% | 12.659,00 |
| 12.03.2026 | 32,50 | 32,50 | 31,44 | 32,43 | -0,72% | 15.870,00 |
| 11.03.2026 | 33,61 | 34,40 | 32,52 | 32,66 | -3,46% | 9.423,00 |
| 10.03.2026 | 34,22 | 34,55 | 33,83 | 33,83 | -1,74% | 9.819,00 |
| 09.03.2026 | 34,02 | 34,48 | 33,75 | 34,43 | -0,26% | 10.936,00 |
| 06.03.2026 | 33,77 | 34,52 | 33,71 | 34,52 | -0,07% | 15.474,00 |
| 05.03.2026 | 34,75 | 35,20 | 34,32 | 34,55 | -1,05% | 11.146,00 |
| 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 |