19,450$
1,04%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,32 | 19,51 | 19,23 | 19,42 | 0,88% | 322.643,00 |
| 28.08.2025 | 19,57 | 19,57 | 19,07 | 19,25 | -0,88% | 251.906,00 |
| 27.08.2025 | 19,31 | 19,57 | 19,11 | 19,42 | 0,31% | 398.493,00 |
| 26.08.2025 | 19,30 | 19,50 | 19,13 | 19,36 | 0,00% | 395.025,00 |
| 25.08.2025 | 19,02 | 19,49 | 18,83 | 19,36 | 1,10% | 505.620,00 |
| 22.08.2025 | 17,91 | 19,43 | 17,91 | 19,15 | 7,64% | 724.836,00 |
| 21.08.2025 | 18,05 | 18,24 | 17,78 | 17,79 | -2,47% | 497.417,00 |
| 20.08.2025 | 18,38 | 18,54 | 18,02 | 18,24 | -0,87% | 587.485,00 |
| 19.08.2025 | 18,23 | 18,46 | 18,02 | 18,40 | 1,21% | 687.849,00 |
| 18.08.2025 | 17,92 | 18,24 | 17,57 | 18,18 | 0,83% | 951.081,00 |
| 15.08.2025 | 18,53 | 18,53 | 17,79 | 18,03 | -2,12% | 940.717,00 |
| 14.08.2025 | 17,76 | 18,52 | 17,75 | 18,42 | 1,66% | 501.566,00 |
| 13.08.2025 | 17,67 | 18,22 | 17,46 | 18,12 | 3,42% | 616.779,00 |
| 12.08.2025 | 16,88 | 17,54 | 16,84 | 17,52 | 5,10% | 771.449,00 |
| 11.08.2025 | 16,69 | 16,75 | 16,42 | 16,67 | 0,06% | 553.659,00 |
| 08.08.2025 | 16,28 | 16,69 | 16,01 | 16,66 | 2,33% | 362.026,00 |
| 07.08.2025 | 16,74 | 16,75 | 16,14 | 16,28 | -1,45% | 527.449,00 |
| 06.08.2025 | 16,42 | 16,57 | 16,13 | 16,52 | 0,85% | 677.308,00 |
| 05.08.2025 | 16,49 | 16,56 | 15,97 | 16,38 | -0,67% | 491.106,00 |
| 04.08.2025 | 15,97 | 16,56 | 15,79 | 16,49 | 3,32% | 500.012,00 |
| 01.08.2025 | 15,84 | 16,00 | 15,47 | 15,96 | -0,93% | 963.874,00 |
| 31.07.2025 | 16,18 | 16,44 | 15,86 | 16,11 | -1,53% | 662.730,00 |
| 30.07.2025 | 16,54 | 16,73 | 16,22 | 16,36 | -0,61% | 692.502,00 |
| 29.07.2025 | 16,72 | 16,75 | 16,27 | 16,46 | -0,66% | 508.834,00 |
| 28.07.2025 | 16,25 | 16,63 | 15,74 | 16,57 | 1,97% | 759.780,00 |
| 25.07.2025 | 16,90 | 16,90 | 16,13 | 16,25 | -4,02% | 1.091.582,00 |
| 24.07.2025 | 20,44 | 20,44 | 16,59 | 16,93 | -21,22% | 2.030.081,00 |
| 23.07.2025 | 21,46 | 21,57 | 21,08 | 21,49 | 0,66% | 555.892,00 |
| 22.07.2025 | 21,55 | 21,64 | 21,34 | 21,35 | -0,47% | 354.355,00 |
| 21.07.2025 | 21,77 | 21,87 | 21,43 | 21,45 | -0,09% | 396.280,00 |
| 18.07.2025 | 21,46 | 21,65 | 21,12 | 21,47 | 0,33% | 251.480,00 |
| 17.07.2025 | 21,04 | 21,55 | 21,00 | 21,40 | 1,61% | 218.472,00 |
| 16.07.2025 | 21,17 | 21,19 | 20,51 | 21,06 | 0,19% | 263.471,00 |
| 15.07.2025 | 21,62 | 21,67 | 21,02 | 21,02 | -2,95% | 361.453,00 |
| 14.07.2025 | 21,03 | 21,68 | 21,03 | 21,66 | 3,09% | 236.061,00 |
| 11.07.2025 | 21,09 | 21,23 | 20,96 | 21,01 | -1,41% | 229.365,00 |
| 10.07.2025 | 21,21 | 21,48 | 21,01 | 21,31 | 0,28% | 290.047,00 |
| 09.07.2025 | 21,30 | 21,30 | 20,89 | 21,25 | 0,76% | 250.990,00 |
| 08.07.2025 | 20,45 | 21,38 | 20,44 | 21,09 | 3,33% | 378.005,00 |
| 07.07.2025 | 21,05 | 21,21 | 20,33 | 20,41 | -2,02% | 670.900,00 |
| 03.07.2025 | 20,66 | 20,97 | 20,60 | 20,83 | 1,26% | 270.978,00 |
| 02.07.2025 | 20,50 | 20,78 | 20,33 | 20,57 | 1,23% | 549.218,00 |
| 01.07.2025 | 19,33 | 20,78 | 19,33 | 20,32 | 4,31% | 763.802,00 |
| 30.06.2025 | 18,74 | 19,72 | 18,70 | 19,48 | 4,96% | 972.024,00 |
| 27.06.2025 | 18,92 | 19,06 | 18,53 | 18,56 | -1,69% | 1.242.773,00 |
| 26.06.2025 | 18,36 | 18,91 | 18,30 | 18,88 | 2,86% | 267.765,00 |
| 25.06.2025 | 18,51 | 18,58 | 18,24 | 18,36 | -0,84% | 368.519,00 |
| 24.06.2025 | 18,00 | 18,70 | 18,00 | 18,51 | 4,40% | 507.268,00 |
| 23.06.2025 | 17,20 | 17,74 | 17,07 | 17,73 | 2,90% | 380.030,00 |
| 20.06.2025 | 17,17 | 17,35 | 17,00 | 17,23 | 1,71% | 939.933,00 |
| 18.06.2025 | 16,71 | 17,08 | 16,71 | 16,94 | 1,38% | 410.133,00 |
| 17.06.2025 | 17,01 | 17,27 | 16,68 | 16,71 | -3,02% | 367.984,00 |
| 16.06.2025 | 18,02 | 18,02 | 17,18 | 17,23 | -1,94% | 301.217,00 |
| 13.06.2025 | 17,76 | 17,89 | 17,51 | 17,57 | -2,87% | 281.660,00 |
| 12.06.2025 | 18,48 | 18,55 | 18,08 | 18,09 | -2,90% | 277.641,00 |
| 11.06.2025 | 18,79 | 19,08 | 18,55 | 18,63 | -0,69% | 263.137,00 |
| 10.06.2025 | 18,03 | 18,95 | 18,03 | 18,76 | 6,11% | 498.859,00 |
| 09.06.2025 | 17,45 | 17,72 | 17,37 | 17,68 | 2,02% | 236.390,00 |
| 06.06.2025 | 17,12 | 17,35 | 16,99 | 17,33 | 3,15% | 173.026,00 |
| 05.06.2025 | 17,14 | 17,22 | 16,76 | 16,80 | -2,04% | 192.501,00 |
| 04.06.2025 | 17,32 | 17,38 | 17,01 | 17,15 | -1,10% | 234.324,00 |
| 03.06.2025 | 16,92 | 17,49 | 16,71 | 17,34 | 2,30% | 303.728,00 |
| 02.06.2025 | 17,57 | 17,57 | 16,92 | 16,95 | -3,69% | 386.696,00 |
| 30.05.2025 | 17,52 | 17,75 | 17,29 | 17,60 | 0,00% | 342.853,00 |
| 29.05.2025 | 17,38 | 17,66 | 17,18 | 17,60 | 1,62% | 208.174,00 |
| 28.05.2025 | 17,77 | 17,85 | 17,30 | 17,32 | -2,75% | 193.438,00 |
| 27.05.2025 | 17,72 | 17,85 | 17,37 | 17,81 | 1,95% | 179.521,00 |
| 23.05.2025 | 17,11 | 17,60 | 17,01 | 17,47 | -0,34% | 209.796,00 |
| 22.05.2025 | 17,54 | 17,85 | 17,46 | 17,53 | -0,74% | 192.222,00 |
| 21.05.2025 | 18,22 | 18,22 | 17,63 | 17,66 | -4,59% | 257.831,00 |
| 20.05.2025 | 18,56 | 18,66 | 18,40 | 18,51 | -0,75% | 206.180,00 |
| 19.05.2025 | 18,46 | 18,69 | 18,43 | 18,65 | -0,64% | 168.295,00 |
| 16.05.2025 | 19,02 | 19,11 | 18,70 | 18,77 | -1,83% | 266.024,00 |
| 15.05.2025 | 19,26 | 19,30 | 19,08 | 19,12 | -0,73% | 163.517,00 |
| 14.05.2025 | 19,25 | 19,45 | 19,23 | 19,26 | -0,47% | 221.202,00 |
| 13.05.2025 | 19,37 | 19,44 | 19,15 | 19,35 | 0,52% | 187.350,00 |
| 12.05.2025 | 19,17 | 19,58 | 19,12 | 19,25 | 4,45% | 242.347,00 |
| 09.05.2025 | 18,43 | 18,55 | 18,32 | 18,43 | 0,05% | 177.873,00 |
| 08.05.2025 | 18,18 | 18,48 | 18,00 | 18,42 | 2,33% | 265.072,00 |
| 07.05.2025 | 18,42 | 18,50 | 17,99 | 18,00 | -1,48% | 290.811,00 |
| 06.05.2025 | 18,04 | 18,36 | 17,88 | 18,27 | -0,22% | 230.771,00 |
| 05.05.2025 | 18,19 | 18,57 | 17,97 | 18,31 | -1,03% | 260.360,00 |
| 02.05.2025 | 18,33 | 18,70 | 18,16 | 18,50 | 2,55% | 419.989,00 |
| 01.05.2025 | 17,92 | 18,15 | 17,77 | 18,04 | 0,50% | 362.234,00 |
| 30.04.2025 | 18,01 | 18,24 | 17,72 | 17,95 | -1,32% | 411.177,00 |
| 29.04.2025 | 17,85 | 18,24 | 17,45 | 18,19 | 1,73% | 504.171,00 |
| 28.04.2025 | 17,75 | 17,94 | 17,30 | 17,88 | 0,79% | 459.581,00 |
| 25.04.2025 | 18,65 | 18,67 | 16,85 | 17,74 | -5,54% | 722.124,00 |
| 24.04.2025 | 20,55 | 20,80 | 18,23 | 18,78 | -11,21% | 1.244.693,00 |
| 23.04.2025 | 21,39 | 21,86 | 20,74 | 21,15 | 1,44% | 395.853,00 |
| 22.04.2025 | 20,29 | 20,95 | 19,92 | 20,85 | 3,89% | 585.830,00 |
| 21.04.2025 | 20,11 | 20,25 | 19,92 | 20,07 | -1,08% | 459.167,00 |
| 17.04.2025 | 20,35 | 20,39 | 19,94 | 20,29 | 0,95% | 481.328,00 |
| 16.04.2025 | 19,87 | 20,42 | 19,60 | 20,10 | 0,65% | 510.315,00 |
| 15.04.2025 | 19,90 | 20,19 | 19,29 | 19,97 | 2,89% | 238.432,00 |
| 14.04.2025 | 19,20 | 19,53 | 18,76 | 19,41 | 2,32% | 301.325,00 |
| 11.04.2025 | 19,03 | 19,30 | 18,46 | 18,97 | -1,66% | 370.150,00 |
| 10.04.2025 | 19,86 | 20,15 | 18,81 | 19,29 | -5,12% | 509.353,00 |
| 09.04.2025 | 19,00 | 20,84 | 18,51 | 20,33 | 6,22% | 608.782,00 |
| 08.04.2025 | 19,75 | 19,80 | 18,80 | 19,14 | -0,10% | 367.549,00 |