26,300$
0,57%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 26,02 | 26,60 | 26,02 | 26,30 | 0,57% | 356.979,00 |
| 23.04.2026 | 26,35 | 27,36 | 25,62 | 26,15 | -2,93% | 480.172,00 |
| 22.04.2026 | 27,62 | 27,63 | 26,78 | 26,94 | -1,89% | 325.918,00 |
| 21.04.2026 | 28,12 | 28,25 | 27,33 | 27,46 | -2,56% | 289.768,00 |
| 20.04.2026 | 27,79 | 28,40 | 27,66 | 28,18 | 0,82% | 228.367,00 |
| 17.04.2026 | 27,63 | 28,43 | 27,61 | 27,95 | 2,23% | 269.845,00 |
| 16.04.2026 | 27,49 | 27,51 | 27,08 | 27,34 | 0,11% | 190.323,00 |
| 15.04.2026 | 27,52 | 27,65 | 26,92 | 27,31 | 2,63% | 503.941,00 |
| 14.04.2026 | 26,59 | 26,76 | 26,26 | 26,61 | 0,11% | 148.227,00 |
| 13.04.2026 | 26,39 | 26,76 | 26,30 | 26,58 | 0,26% | 298.561,00 |
| 10.04.2026 | 26,97 | 26,98 | 26,39 | 26,51 | -1,81% | 203.995,00 |
| 09.04.2026 | 26,52 | 27,21 | 26,43 | 27,00 | 1,16% | 477.215,00 |
| 08.04.2026 | 26,72 | 27,26 | 26,51 | 26,69 | 2,85% | 423.509,00 |
| 07.04.2026 | 25,82 | 26,12 | 25,60 | 25,95 | 0,50% | 532.825,00 |
| 06.04.2026 | 25,50 | 25,85 | 25,29 | 25,82 | 1,02% | 298.022,00 |
| 02.04.2026 | 25,00 | 25,59 | 24,83 | 25,56 | 0,83% | 146.586,00 |
| 01.04.2026 | 25,09 | 25,79 | 25,05 | 25,35 | 1,93% | 244.771,00 |
| 31.03.2026 | 24,92 | 25,15 | 24,55 | 24,87 | 1,39% | 243.392,00 |
| 30.03.2026 | 24,82 | 24,84 | 24,41 | 24,53 | 0,08% | 211.686,00 |
| 27.03.2026 | 24,67 | 24,88 | 24,28 | 24,51 | -1,31% | 235.853,00 |
| 26.03.2026 | 24,85 | 25,07 | 24,60 | 24,84 | -0,74% | 353.464,00 |
| 25.03.2026 | 24,87 | 25,26 | 24,66 | 25,02 | 1,44% | 197.414,00 |
| 24.03.2026 | 24,19 | 25,06 | 24,19 | 24,67 | 1,04% | 265.006,00 |
| 23.03.2026 | 24,81 | 25,30 | 24,38 | 24,41 | 1,62% | 493.633,00 |
| 20.03.2026 | 24,28 | 24,40 | 23,85 | 24,02 | -1,21% | 688.681,00 |
| 19.03.2026 | 23,86 | 24,50 | 23,50 | 24,32 | 1,31% | 294.905,00 |
| 18.03.2026 | 24,39 | 24,39 | 23,85 | 24,00 | -1,92% | 332.488,00 |
| 17.03.2026 | 24,75 | 25,09 | 24,21 | 24,47 | 0,00% | 233.781,00 |
| 16.03.2026 | 24,53 | 24,78 | 24,25 | 24,47 | 0,87% | 191.251,00 |
| 13.03.2026 | 24,62 | 24,66 | 24,11 | 24,26 | -0,94% | 285.229,00 |
| 12.03.2026 | 24,01 | 24,62 | 23,89 | 24,49 | 0,12% | 254.345,00 |
| 11.03.2026 | 24,68 | 24,91 | 23,97 | 24,46 | -1,81% | 305.417,00 |
| 10.03.2026 | 24,91 | 25,81 | 24,50 | 24,91 | -0,28% | 322.524,00 |
| 09.03.2026 | 24,80 | 25,20 | 24,05 | 24,98 | -1,19% | 425.879,00 |
| 06.03.2026 | 24,98 | 25,34 | 24,22 | 25,28 | -0,90% | 343.726,00 |
| 05.03.2026 | 25,48 | 25,66 | 24,93 | 25,51 | -1,24% | 220.984,00 |
| 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 |
| 02.01.2026 | 21,40 | 21,40 | 20,61 | 20,85 | -2,66% | 333.532,00 |
| 31.12.2025 | 21,10 | 21,51 | 20,84 | 21,42 | 1,52% | 583.050,00 |
| 30.12.2025 | 21,22 | 21,37 | 20,95 | 21,10 | -0,57% | 285.729,00 |
| 29.12.2025 | 21,20 | 21,37 | 20,89 | 21,22 | 0,19% | 240.625,00 |
| 26.12.2025 | 21,16 | 21,33 | 20,88 | 21,18 | 0,14% | 184.100,00 |
| 24.12.2025 | 20,82 | 21,21 | 20,61 | 21,15 | 0,71% | 164.822,00 |
| 23.12.2025 | 21,50 | 21,52 | 21,00 | 21,00 | -1,73% | 204.052,00 |
| 22.12.2025 | 21,39 | 21,74 | 21,27 | 21,37 | 0,28% | 283.638,00 |
| 19.12.2025 | 21,51 | 21,77 | 21,07 | 21,31 | -1,07% | 1.209.561,00 |
| 18.12.2025 | 22,18 | 22,22 | 21,49 | 21,54 | -1,64% | 286.693,00 |
| 17.12.2025 | 21,35 | 21,97 | 21,24 | 21,90 | 2,43% | 364.108,00 |
| 16.12.2025 | 21,01 | 21,55 | 20,92 | 21,38 | 0,85% | 334.190,00 |
| 15.12.2025 | 21,62 | 21,86 | 21,07 | 21,20 | -0,84% | 306.750,00 |
| 12.12.2025 | 21,59 | 21,80 | 21,18 | 21,38 | -0,93% | 531.673,00 |
| 11.12.2025 | 21,49 | 21,96 | 21,42 | 21,58 | -0,09% | 361.888,00 |
| 10.12.2025 | 20,85 | 21,80 | 20,49 | 21,60 | 4,55% | 509.152,00 |
| 09.12.2025 | 20,74 | 21,31 | 20,55 | 20,66 | -0,39% | 342.456,00 |
| 08.12.2025 | 21,10 | 21,30 | 20,63 | 20,74 | -1,14% | 632.657,00 |
| 05.12.2025 | 21,41 | 21,64 | 20,94 | 20,98 | -2,83% | 365.002,00 |
| 04.12.2025 | 20,66 | 21,64 | 20,66 | 21,59 | 4,10% | 866.170,00 |
| 03.12.2025 | 19,95 | 20,87 | 19,77 | 20,74 | 4,38% | 654.449,00 |
| 02.12.2025 | 19,76 | 20,25 | 19,65 | 19,87 | 0,56% | 585.731,00 |
| 01.12.2025 | 18,82 | 19,80 | 18,82 | 19,76 | 4,16% | 483.823,00 |