Eagle Bancorp
[WKN: A0D9ZK | ISIN: US2689481065]
Aktienkurse
18,370$ -2,18%
Echtzeit-Aktienkurs Eagle Bancorp
Bid: Ask:

Aktienkurse zur Eagle Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 18,43 18,58 18,12 18,38 -2,13% 14.136,00
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
07.04.2025 19,00 20,43 18,76 19,16 -1,24% 579.163,00
04.04.2025 18,89 19,45 18,07 19,40 -2,27% 814.459,00
03.04.2025 20,30 21,05 19,59 19,85 -7,29% 669.900,00
02.04.2025 20,76 21,45 20,66 21,41 2,20% 338.286,00
01.04.2025 20,87 21,19 20,55 20,95 -0,24% 317.462,00
31.03.2025 20,53 21,18 20,49 21,00 0,82% 254.365,00
28.03.2025 21,30 21,40 20,61 20,83 -2,62% 329.236,00
27.03.2025 21,40 21,99 21,12 21,39 0,05% 331.090,00
26.03.2025 21,72 21,94 21,29 21,38 -1,20% 224.977,00
25.03.2025 21,96 22,02 21,62 21,64 -1,55% 271.437,00
24.03.2025 21,75 22,15 21,61 21,98 2,85% 211.018,00
21.03.2025 21,47 22,13 21,16 21,37 -0,97% 762.819,00
20.03.2025 21,60 22,15 21,50 21,58 -1,28% 198.725,00
19.03.2025 21,72 22,11 21,42 21,86 0,46% 267.412,00
18.03.2025 21,59 21,80 21,42 21,76 0,28% 243.940,00
17.03.2025 21,17 21,74 21,15 21,70 2,12% 331.417,00
14.03.2025 20,99 21,25 20,81 21,25 2,41% 220.407,00
13.03.2025 20,67 20,97 20,61 20,75 0,39% 254.298,00
12.03.2025 20,60 20,95 20,27 20,67 1,42% 254.247,00
11.03.2025 20,87 21,01 20,30 20,38 -2,07% 300.905,00
10.03.2025 21,44 21,61 20,65 20,81 -3,70% 270.202,00
07.03.2025 21,63 21,75 21,13 21,61 -0,39% 227.815,00
06.03.2025 21,94 22,04 21,51 21,70 -2,23% 182.179,00
05.03.2025 22,45 22,95 21,83 22,19 -0,80% 391.356,00
04.03.2025 22,79 23,15 22,32 22,37 -3,74% 277.259,00
03.03.2025 23,33 23,72 22,96 23,24 -0,09% 255.524,00
28.02.2025 22,82 23,45 22,75 23,26 2,29% 289.108,00
27.02.2025 22,77 22,97 22,44 22,74 -0,09% 264.124,00
26.02.2025 23,30 23,56 22,41 22,76 -1,94% 303.027,00
25.02.2025 22,75 23,35 22,57 23,21 2,79% 1.075.764,00
24.02.2025 23,04 23,26 22,53 22,58 -0,83% 985.891,00
21.02.2025 24,15 24,28 22,75 22,77 -4,57% 620.517,00
20.02.2025 24,50 24,78 23,67 23,86 -3,09% 500.966,00
19.02.2025 24,97 25,45 24,59 24,62 -2,11% 506.528,00
18.02.2025 25,57 25,65 25,00 25,15 -1,95% 1.180.155,00
14.02.2025 25,57 26,04 25,31 25,65 0,87% 137.465,00
13.02.2025 25,44 25,66 25,11 25,43 0,32% 184.895,00
12.02.2025 25,75 26,17 25,28 25,35 -3,28% 378.277,00
11.02.2025 25,69 26,22 25,51 26,21 1,55% 246.836,00
10.02.2025 26,21 26,21 25,77 25,81 -1,34% 213.060,00
07.02.2025 26,78 26,99 25,97 26,16 -2,93% 394.507,00
06.02.2025 26,81 27,07 26,31 26,95 0,94% 241.455,00
05.02.2025 26,42 26,73 26,00 26,70 1,60% 226.498,00
04.02.2025 25,26 26,29 25,21 26,28 3,87% 230.835,00
03.02.2025 25,37 26,07 25,12 25,30 -3,47% 147.119,00
31.01.2025 26,01 26,48 25,82 26,21 0,61% 268.605,00
30.01.2025 26,30 26,64 25,80 26,05 0,08% 153.780,00
29.01.2025 25,92 26,64 25,65 26,03 -0,08% 158.864,00
28.01.2025 26,26 26,50 25,96 26,05 -1,14% 194.080,00
27.01.2025 25,54 26,63 25,49 26,35 3,50% 230.502,00
24.01.2025 25,12 25,92 24,79 25,46 0,71% 232.556,00
23.01.2025 24,61 26,00 24,00 25,28 2,85% 595.643,00
22.01.2025 24,86 25,11 24,31 24,58 -2,07% 244.269,00
21.01.2025 24,84 25,45 24,63 25,10 1,87% 265.577,00
17.01.2025 24,89 25,21 24,47 24,64 0,57% 149.560,00
16.01.2025 24,73 24,94 24,34 24,50 -1,45% 204.841,00
15.01.2025 25,52 25,85 24,70 24,86 1,64% 159.714,00
14.01.2025 23,77 24,49 23,65 24,46 4,31% 180.654,00
13.01.2025 23,20 23,51 22,98 23,45 0,17% 239.464,00
10.01.2025 24,05 24,83 22,90 23,41 -4,68% 283.865,00
08.01.2025 24,58 24,78 24,25 24,56 -0,57% 156.354,00
07.01.2025 25,61 25,77 24,37 24,70 -3,44% 167.133,00
06.01.2025 25,64 26,31 25,34 25,58 0,31% 176.730,00
03.01.2025 25,33 26,00 24,68 25,50 0,99% 323.650,00
02.01.2025 26,28 26,49 25,23 25,25 -3,00% 168.258,00
31.12.2024 26,01 26,15 25,74 26,03 0,50% 171.298,00
30.12.2024 25,88 26,03 25,59 25,90 -0,46% 154.452,00
27.12.2024 26,38 27,01 25,79 26,02 -2,11% 216.095,00
26.12.2024 26,49 26,85 26,12 26,58 -0,34% 165.776,00
24.12.2024 26,69 27,00 26,11 26,67 0,45% 171.956,00
23.12.2024 26,64 27,07 26,52 26,55 -0,60% 400.239,00
20.12.2024 26,33 27,47 26,19 26,71 0,60% 1.358.519,00
19.12.2024 27,43 27,93 26,45 26,55 -1,15% 243.184,00
18.12.2024 28,90 29,04 26,66 26,86 -6,12% 352.785,00
17.12.2024 29,36 29,47 28,45 28,61 -2,85% 217.238,00
16.12.2024 28,93 29,48 28,77 29,45 1,34% 223.998,00
13.12.2024 29,00 29,30 28,64 29,06 0,41% 186.495,00
12.12.2024 29,34 29,54 28,81 28,94 -1,56% 149.616,00
11.12.2024 29,54 29,76 29,04 29,40 1,07% 418.557,00
10.12.2024 28,99 29,66 28,68 29,09 0,41% 157.748,00
09.12.2024 29,32 29,67 28,94 28,97 -0,99% 128.095,00
06.12.2024 29,34 29,34 28,81 29,26 0,86% 134.250,00
05.12.2024 29,61 29,77 28,98 29,01 -1,59% 131.246,00
04.12.2024 29,07 29,59 29,00 29,48 0,92% 249.195,00
03.12.2024 29,62 29,91 29,17 29,21 -1,62% 177.826,00
02.12.2024 29,23 30,15 28,86 29,69 1,12% 265.392,00
29.11.2024 29,82 29,91 29,11 29,36 -0,31% 166.767,00