Eagle Bancorp
[WKN: A0D9ZK | ISIN: US2689481065]
Aktienkurse
26,690$ 0,53%
Echtzeit-Aktienkurs Eagle Bancorp
Bid: Ask:

Aktienkurse zur Eagle Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
26.09.2024 22,14 22,21 21,88 22,10 1,33% 172.267,00
25.09.2024 22,21 22,21 21,76 21,81 -1,93% 191.276,00
24.09.2024 22,59 22,76 22,21 22,24 -1,02% 186.389,00
23.09.2024 23,09 23,12 22,42 22,47 -1,92% 255.206,00
20.09.2024 23,54 23,64 22,69 22,91 -3,50% 1.271.072,00
19.09.2024 23,07 23,80 22,89 23,74 5,23% 234.069,00
18.09.2024 22,02 23,60 21,74 22,56 2,45% 257.756,00
17.09.2024 22,11 22,56 21,87 22,02 0,41% 220.137,00
16.09.2024 21,65 22,07 21,17 21,93 1,62% 227.527,00
13.09.2024 21,19 21,71 21,05 21,58 3,35% 251.510,00
12.09.2024 20,73 21,00 20,32 20,88 0,82% 195.884,00
11.09.2024 20,71 20,76 20,02 20,71 -1,24% 142.259,00
10.09.2024 21,08 21,22 20,46 20,97 -0,43% 178.377,00
09.09.2024 20,94 21,30 20,58 21,06 0,72% 257.653,00
06.09.2024 21,37 21,41 20,58 20,91 -1,41% 233.780,00
05.09.2024 21,67 21,69 21,13 21,21 -1,07% 104.158,00
04.09.2024 21,30 21,73 21,15 21,44 -0,33% 219.358,00
03.09.2024 21,52 21,88 21,38 21,51 -1,19% 180.787,00
30.08.2024 21,90 22,01 21,46 21,77 -0,23% 190.791,00
29.08.2024 21,93 22,00 21,44 21,82 0,32% 212.079,00
28.08.2024 21,69 22,21 21,44 21,75 0,14% 176.062,00
27.08.2024 21,90 21,90 21,35 21,72 -1,00% 231.086,00
26.08.2024 22,38 22,42 21,90 21,94 -0,68% 189.424,00
23.08.2024 20,22 22,33 20,22 22,09 10,67% 390.399,00
22.08.2024 20,04 20,27 19,78 19,96 -0,10% 167.180,00
21.08.2024 20,08 20,08 19,57 19,98 0,55% 140.772,00
20.08.2024 20,43 20,43 19,86 19,87 -3,31% 183.318,00
19.08.2024 20,24 20,56 20,04 20,55 1,73% 151.535,00
16.08.2024 19,72 20,44 19,72 20,20 1,97% 173.290,00
15.08.2024 19,57 20,30 19,57 19,81 1,90% 202.832,00
14.08.2024 19,37 19,47 18,80 19,44 0,62% 264.114,00
13.08.2024 19,26 19,32 18,74 19,32 2,11% 167.623,00
12.08.2024 19,48 19,70 18,80 18,92 -1,51% 195.039,00
09.08.2024 19,49 19,62 19,08 19,21 -1,54% 172.246,00
08.08.2024 19,54 19,58 19,04 19,51 1,61% 235.539,00
07.08.2024 19,48 19,60 19,12 19,20 0,68% 258.091,00
06.08.2024 19,13 19,28 18,67 19,07 -0,47% 302.641,00
05.08.2024 18,85 19,58 18,17 19,16 -3,72% 348.198,00
02.08.2024 19,42 20,15 19,00 19,90 -1,29% 460.620,00
01.08.2024 21,49 21,89 19,99 20,16 -6,45% 315.626,00