25,320$
-0,78%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,98 | 25,34 | 24,22 | 25,30 | -0,86% | 127,00 |
| 05.03.2026 | 25,48 | 25,66 | 24,93 | 25,52 | -1,20% | 220.983,00 |
| 04.03.2026 | 25,53 | 26,08 | 25,10 | 25,83 | 1,73% | 221.746,00 |
| 03.03.2026 | 24,85 | 25,45 | 24,18 | 25,39 | 0,12% | 252.928,00 |
| 02.03.2026 | 24,82 | 25,97 | 24,38 | 25,36 | -0,35% | 301.475,00 |
| 27.02.2026 | 25,67 | 26,00 | 24,98 | 25,45 | -3,34% | 468.062,00 |
| 26.02.2026 | 26,59 | 27,24 | 25,98 | 26,33 | -0,45% | 231.921,00 |
| 25.02.2026 | 25,68 | 26,56 | 25,39 | 26,45 | 4,22% | 242.044,00 |
| 24.02.2026 | 25,02 | 25,43 | 24,62 | 25,38 | 1,44% | 277.619,00 |
| 23.02.2026 | 26,35 | 26,77 | 24,78 | 25,02 | -5,62% | 415.001,00 |
| 20.02.2026 | 26,41 | 26,69 | 25,78 | 26,51 | 0,23% | 210.318,00 |
| 19.02.2026 | 26,18 | 26,49 | 26,07 | 26,45 | 0,57% | 266.509,00 |
| 18.02.2026 | 26,40 | 27,08 | 25,94 | 26,30 | -0,42% | 347.500,00 |
| 17.02.2026 | 26,37 | 26,89 | 26,12 | 26,41 | 0,57% | 270.349,00 |
| 13.02.2026 | 26,02 | 26,43 | 25,42 | 26,26 | 0,61% | 259.422,00 |
| 12.02.2026 | 27,00 | 27,10 | 25,66 | 26,10 | -2,47% | 267.073,00 |
| 11.02.2026 | 26,97 | 27,38 | 26,20 | 26,76 | -0,11% | 317.754,00 |
| 10.02.2026 | 27,28 | 27,45 | 26,40 | 26,79 | -1,54% | 249.545,00 |
| 09.02.2026 | 27,40 | 27,66 | 27,11 | 27,21 | -1,34% | 290.336,00 |
| 06.02.2026 | 27,36 | 27,75 | 27,16 | 27,58 | 1,58% | 344.962,00 |
| 05.02.2026 | 27,33 | 27,97 | 26,93 | 27,15 | -1,02% | 345.697,00 |
| 04.02.2026 | 27,65 | 28,41 | 27,41 | 27,43 | -0,22% | 408.541,00 |
| 03.02.2026 | 27,30 | 28,38 | 27,01 | 27,49 | 0,81% | 334.068,00 |
| 02.02.2026 | 26,95 | 27,80 | 26,87 | 27,27 | 1,91% | 468.442,00 |
| 30.01.2026 | 26,41 | 26,94 | 26,26 | 26,76 | 0,83% | 584.659,00 |
| 29.01.2026 | 25,92 | 26,58 | 25,54 | 26,54 | 2,71% | 508.618,00 |
| 28.01.2026 | 26,07 | 26,27 | 25,59 | 25,84 | -1,07% | 416.630,00 |
| 27.01.2026 | 26,43 | 26,67 | 25,80 | 26,12 | -0,72% | 453.077,00 |
| 26.01.2026 | 26,80 | 26,81 | 26,13 | 26,31 | -2,16% | 544.888,00 |
| 23.01.2026 | 27,88 | 27,88 | 26,72 | 26,89 | -3,55% | 766.489,00 |
| 22.01.2026 | 26,30 | 29,26 | 26,30 | 27,88 | 16,02% | 1.681.040,00 |
| 21.01.2026 | 22,83 | 24,28 | 22,83 | 24,03 | 6,80% | 644.353,00 |
| 20.01.2026 | 22,17 | 22,88 | 22,12 | 22,50 | -1,49% | 391.469,00 |
| 16.01.2026 | 22,85 | 23,21 | 22,52 | 22,84 | 0,53% | 329.128,00 |
| 15.01.2026 | 21,79 | 22,82 | 21,79 | 22,72 | 3,84% | 370.010,00 |
| 14.01.2026 | 21,84 | 22,06 | 21,55 | 21,88 | 1,06% | 164.098,00 |
| 13.01.2026 | 21,97 | 21,98 | 21,50 | 21,65 | -0,18% | 256.892,00 |
| 12.01.2026 | 21,77 | 22,09 | 21,55 | 21,69 | -1,32% | 197.535,00 |
| 09.01.2026 | 22,00 | 22,23 | 21,73 | 21,98 | 0,14% | 306.251,00 |
| 08.01.2026 | 20,91 | 22,41 | 20,91 | 21,95 | 4,97% | 379.285,00 |
| 07.01.2026 | 21,37 | 21,42 | 20,87 | 20,91 | -2,20% | 286.416,00 |
| 06.01.2026 | 21,39 | 21,59 | 21,30 | 21,38 | -0,88% | 248.237,00 |
| 05.01.2026 | 20,81 | 21,90 | 20,81 | 21,57 | 3,45% | 287.570,00 |