22,770$
-4,57%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 29,68 | 30,18 | 29,38 | 29,45 | -0,10% | 129.003,00 |
| 26.11.2024 | 29,70 | 30,04 | 29,41 | 29,48 | -1,73% | 140.614,00 |
| 25.11.2024 | 29,80 | 30,94 | 29,80 | 30,00 | 2,01% | 238.914,00 |
| 22.11.2024 | 28,77 | 29,70 | 28,61 | 29,41 | 2,15% | 169.615,00 |
| 21.11.2024 | 28,46 | 29,39 | 28,46 | 28,79 | 1,88% | 23.244,00 |
| 20.11.2024 | 28,35 | 28,57 | 28,00 | 28,26 | -0,95% | 133.731,00 |
| 19.11.2024 | 28,01 | 28,92 | 28,01 | 28,53 | -0,31% | 157.207,00 |
| 18.11.2024 | 28,78 | 29,02 | 28,50 | 28,62 | -0,80% | 155.880,00 |
| 15.11.2024 | 28,86 | 28,92 | 28,12 | 28,85 | 0,63% | 211.714,00 |
| 14.11.2024 | 29,20 | 29,29 | 28,63 | 28,67 | -2,02% | 175.661,00 |
| 13.11.2024 | 29,52 | 30,23 | 29,17 | 29,26 | -0,34% | 184.326,00 |
| 12.11.2024 | 29,70 | 29,90 | 28,93 | 29,36 | -1,18% | 289.143,00 |
| 11.11.2024 | 29,44 | 29,97 | 28,41 | 29,71 | 3,52% | 365.746,00 |
| 08.11.2024 | 28,22 | 29,29 | 27,89 | 28,70 | 1,90% | 305.459,00 |
| 07.11.2024 | 29,44 | 29,44 | 27,99 | 28,17 | -5,17% | 222.615,00 |
| 06.11.2024 | 28,58 | 30,12 | 28,52 | 29,70 | 13,97% | 570.616,00 |
| 05.11.2024 | 25,69 | 26,10 | 25,64 | 26,06 | 2,16% | 185.801,00 |
| 04.11.2024 | 25,87 | 25,99 | 25,24 | 25,51 | -2,22% | 220.206,00 |
| 01.11.2024 | 26,32 | 26,56 | 25,95 | 26,09 | -0,46% | 247.999,00 |
| 31.10.2024 | 26,70 | 26,90 | 26,21 | 26,21 | -1,54% | 136.917,00 |
| 30.10.2024 | 26,49 | 27,41 | 26,49 | 26,62 | 0,30% | 245.756,00 |
| 29.10.2024 | 26,46 | 26,54 | 26,17 | 26,54 | -0,30% | 154.758,00 |
| 28.10.2024 | 26,40 | 26,85 | 26,19 | 26,62 | 1,72% | 235.446,00 |
| 25.10.2024 | 27,18 | 27,22 | 26,13 | 26,17 | -2,64% | 347.000,00 |
| 24.10.2024 | 24,07 | 27,15 | 24,06 | 26,88 | 15,46% | 696.730,00 |
| 23.10.2024 | 23,03 | 23,36 | 22,68 | 23,28 | 0,78% | 300.894,00 |
| 22.10.2024 | 23,03 | 23,29 | 22,87 | 23,10 | -0,22% | 366.142,00 |
| 21.10.2024 | 24,14 | 24,24 | 23,10 | 23,15 | -5,32% | 399.005,00 |
| 18.10.2024 | 24,72 | 24,83 | 24,25 | 24,45 | -1,49% | 528.156,00 |
| 17.10.2024 | 24,68 | 24,91 | 24,39 | 24,82 | 0,24% | 322.857,00 |
| 16.10.2024 | 24,83 | 25,02 | 24,46 | 24,76 | 1,43% | 390.661,00 |
| 15.10.2024 | 24,23 | 25,10 | 24,01 | 24,41 | 1,22% | 294.243,00 |
| 14.10.2024 | 23,73 | 24,18 | 23,33 | 24,12 | 1,79% | 211.320,00 |
| 11.10.2024 | 22,93 | 24,07 | 22,93 | 23,69 | 3,88% | 355.345,00 |
| 10.10.2024 | 22,67 | 22,94 | 22,32 | 22,81 | -0,46% | 330.803,00 |
| 09.10.2024 | 22,39 | 23,16 | 22,39 | 22,91 | 1,91% | 446.271,00 |
| 08.10.2024 | 23,04 | 23,04 | 22,29 | 22,48 | -1,96% | 345.610,00 |
| 07.10.2024 | 23,19 | 23,26 | 22,74 | 22,93 | -1,63% | 310.994,00 |
| 04.10.2024 | 23,57 | 23,80 | 23,18 | 23,31 | 1,00% | 375.488,00 |
| 03.10.2024 | 22,75 | 23,37 | 22,68 | 23,08 | 0,35% | 309.999,00 |
| 02.10.2024 | 22,19 | 23,45 | 22,13 | 23,00 | 2,63% | 719.374,00 |
| 01.10.2024 | 21,70 | 22,69 | 21,65 | 22,41 | -0,75% | 863.141,00 |
| 30.09.2024 | 21,99 | 22,65 | 21,76 | 22,58 | 3,15% | 470.218,00 |
| 27.09.2024 | 22,53 | 22,68 | 21,75 | 21,89 | -0,95% | 347.176,00 |