27,790$
-0,61%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 27,98 | 28,20 | 27,50 | 27,79 | -0,61% | 340.521,00 |
| 29.09.2026 | 28,48 | 28,54 | 27,69 | 27,96 | -1,76% | 433.382,00 |
| 28.09.2026 | 28,45 | 28,66 | 28,38 | 28,46 | -0,28% | 316.522,00 |
| 25.09.2026 | 28,52 | 28,99 | 28,38 | 28,54 | 0,74% | 378.814,00 |
| 24.09.2026 | 28,07 | 28,44 | 27,88 | 28,33 | 0,85% | 486.440,00 |
| 23.09.2026 | 28,00 | 28,23 | 27,74 | 28,09 | 0,21% | 376.835,00 |
| 22.09.2026 | 28,07 | 28,29 | 27,94 | 28,03 | 0,21% | 278.825,00 |
| 21.09.2026 | 28,39 | 28,57 | 27,92 | 27,97 | -1,24% | 248.594,00 |
| 18.09.2026 | 28,02 | 28,36 | 27,65 | 28,32 | 0,35% | 628.793,00 |
| 17.09.2026 | 28,52 | 28,76 | 28,17 | 28,22 | -0,14% | 293.254,00 |
| 16.09.2026 | 28,22 | 28,28 | 27,58 | 28,26 | -0,07% | 552.562,00 |
| 15.09.2026 | 27,96 | 28,36 | 27,93 | 28,28 | 1,09% | 259.850,00 |
| 14.09.2026 | 27,65 | 28,36 | 27,49 | 27,98 | 1,36% | 458.953,00 |
| 11.09.2026 | 28,10 | 28,22 | 27,46 | 27,60 | -0,45% | 187.532,00 |
| 10.09.2026 | 27,31 | 27,76 | 27,12 | 27,73 | 1,45% | 301.690,00 |
| 09.09.2026 | 27,48 | 27,57 | 27,23 | 27,33 | -1,44% | 273.182,00 |
| 08.09.2026 | 28,03 | 28,19 | 27,65 | 27,73 | -1,60% | 213.944,00 |
| 04.09.2026 | 27,58 | 28,26 | 27,58 | 28,18 | 1,48% | 156.127,00 |
| 03.09.2026 | 27,80 | 28,10 | 27,70 | 27,77 | 0,25% | 171.995,00 |
| 02.09.2026 | 27,03 | 27,77 | 26,98 | 27,70 | 3,32% | 227.137,00 |
| 01.09.2026 | 27,15 | 27,34 | 26,52 | 26,81 | -1,76% | 216.855,00 |
| 31.08.2026 | 27,46 | 27,52 | 27,15 | 27,29 | -1,02% | 176.660,00 |
| 28.08.2026 | 27,63 | 27,81 | 27,43 | 27,57 | -0,14% | 189.301,00 |
| 27.08.2026 | 27,43 | 27,69 | 27,01 | 27,61 | -0,07% | 165.128,00 |
| 26.08.2026 | 27,95 | 27,95 | 27,49 | 27,63 | -0,25% | 173.419,00 |
| 25.08.2026 | 28,08 | 28,18 | 27,70 | 27,70 | -1,46% | 203.200,00 |
| 24.08.2026 | 28,34 | 28,51 | 28,06 | 28,11 | -0,46% | 247.006,00 |
| 21.08.2026 | 28,07 | 28,30 | 27,72 | 28,24 | 1,47% | 195.664,00 |
| 20.08.2026 | 27,46 | 27,86 | 27,35 | 27,83 | 0,76% | 223.892,00 |
| 19.08.2026 | 28,40 | 28,59 | 27,57 | 27,62 | -2,92% | 203.554,00 |
| 18.08.2026 | 28,60 | 28,70 | 28,32 | 28,45 | -0,34% | 157.387,00 |
| 17.08.2026 | 28,64 | 28,80 | 28,38 | 28,55 | -0,88% | 249.712,00 |
| 14.08.2026 | 28,52 | 29,12 | 28,52 | 28,80 | 0,07% | 177.326,00 |
| 13.08.2026 | 28,87 | 29,13 | 28,68 | 28,78 | 0,07% | 237.001,00 |
| 12.08.2026 | 28,49 | 28,85 | 28,27 | 28,76 | 1,27% | 233.102,00 |
| 11.08.2026 | 27,63 | 28,54 | 27,63 | 28,40 | 2,75% | 203.549,00 |
| 10.08.2026 | 27,55 | 27,93 | 27,48 | 27,64 | -0,25% | 232.575,00 |
| 07.08.2026 | 27,84 | 27,99 | 27,57 | 27,71 | -0,50% | 162.592,00 |
| 06.08.2026 | 28,53 | 28,53 | 27,77 | 27,85 | -1,42% | 222.614,00 |
| 05.08.2026 | 28,38 | 28,54 | 28,03 | 28,25 | -0,32% | 236.039,00 |
| 04.08.2026 | 27,89 | 28,71 | 27,75 | 28,34 | 1,72% | 284.341,00 |
| 03.08.2026 | 27,94 | 28,43 | 27,44 | 27,86 | 0,40% | 231.563,00 |
| 31.07.2026 | 27,73 | 27,80 | 27,18 | 27,75 | 1,06% | 235.617,00 |
| 30.07.2026 | 27,94 | 28,14 | 27,37 | 27,46 | -1,58% | 282.836,00 |
| 29.07.2026 | 28,25 | 28,60 | 27,80 | 27,90 | -1,76% | 283.935,00 |
| 28.07.2026 | 28,10 | 28,62 | 27,68 | 28,40 | 1,00% | 292.742,00 |
| 27.07.2026 | 28,52 | 28,99 | 28,09 | 28,12 | -1,13% | 271.717,00 |
| 24.07.2026 | 27,82 | 28,61 | 27,66 | 28,44 | 3,01% | 467.749,00 |
| 23.07.2026 | 24,10 | 27,66 | 24,04 | 27,61 | 2,49% | 751.481,00 |
| 22.07.2026 | 27,21 | 27,51 | 26,82 | 26,94 | -1,10% | 232.415,00 |
| 21.07.2026 | 26,82 | 27,30 | 26,54 | 27,24 | 1,19% | 280.495,00 |
| 20.07.2026 | 27,35 | 27,56 | 26,72 | 26,92 | -1,72% | 232.353,00 |
| 17.07.2026 | 27,55 | 27,58 | 27,06 | 27,39 | -1,44% | 286.661,00 |
| 16.07.2026 | 27,29 | 28,08 | 27,29 | 27,79 | 2,11% | 430.453,00 |
| 15.07.2026 | 27,02 | 27,45 | 27,00 | 27,22 | 1,32% | 174.714,00 |
| 14.07.2026 | 27,04 | 27,21 | 26,75 | 26,86 | -0,15% | 172.110,00 |
| 13.07.2026 | 26,87 | 27,17 | 26,62 | 26,90 | 0,11% | 341.954,00 |
| 10.07.2026 | 26,82 | 27,22 | 26,61 | 26,87 | 0,15% | 132.277,00 |
| 09.07.2026 | 26,36 | 26,87 | 26,36 | 26,83 | 2,60% | 194.736,00 |
| 08.07.2026 | 26,62 | 26,73 | 26,13 | 26,15 | -2,06% | 271.489,00 |
| 07.07.2026 | 27,26 | 27,34 | 26,59 | 26,70 | -1,84% | 302.702,00 |
| 06.07.2026 | 27,42 | 27,85 | 27,00 | 27,20 | -1,41% | 267.653,00 |
| 02.07.2026 | 28,62 | 28,72 | 27,55 | 27,59 | -3,50% | 219.824,00 |
| 01.07.2026 | 28,45 | 29,06 | 28,31 | 28,59 | 0,70% | 529.758,00 |
| 30.06.2026 | 28,45 | 28,58 | 28,06 | 28,39 | -0,53% | 205.716,00 |
| 29.06.2026 | 28,97 | 29,23 | 28,25 | 28,54 | -2,03% | 490.224,00 |
| 26.06.2026 | 28,53 | 29,29 | 28,45 | 29,13 | 2,50% | 1.259.315,00 |
| 25.06.2026 | 28,26 | 28,71 | 28,09 | 28,42 | 0,62% | 327.749,00 |
| 24.06.2026 | 28,29 | 28,64 | 28,06 | 28,25 | -0,02% | 336.881,00 |
| 23.06.2026 | 28,01 | 28,36 | 27,78 | 28,25 | 1,55% | 243.800,00 |
| 22.06.2026 | 27,60 | 27,97 | 27,58 | 27,82 | 0,80% | 258.018,00 |
| 18.06.2026 | 27,63 | 28,00 | 27,27 | 27,60 | 1,32% | 494.384,00 |
| 17.06.2026 | 27,86 | 28,53 | 26,95 | 27,24 | -2,37% | 548.381,00 |
| 16.06.2026 | 28,21 | 28,55 | 27,54 | 27,90 | 0,25% | 306.843,00 |
| 15.06.2026 | 28,69 | 28,99 | 27,70 | 27,83 | -2,49% | 172.941,00 |
| 12.06.2026 | 28,46 | 28,65 | 28,24 | 28,54 | 1,01% | 279.705,00 |
| 11.06.2026 | 27,99 | 28,40 | 27,63 | 28,26 | 1,13% | 179.254,00 |
| 10.06.2026 | 27,85 | 28,46 | 27,77 | 27,94 | 1,05% | 143.135,00 |
| 09.06.2026 | 27,63 | 28,36 | 27,41 | 27,65 | 0,84% | 255.015,00 |
| 08.06.2026 | 27,35 | 27,88 | 27,35 | 27,42 | 0,55% | 159.691,00 |
| 05.06.2026 | 27,14 | 27,52 | 27,14 | 27,27 | 0,55% | 281.089,00 |
| 04.06.2026 | 26,40 | 27,17 | 26,20 | 27,12 | 4,95% | 168.413,00 |
| 03.06.2026 | 26,68 | 26,83 | 25,80 | 25,84 | -3,76% | 189.554,00 |
| 02.06.2026 | 26,41 | 27,07 | 26,35 | 26,85 | 0,67% | 201.678,00 |
| 01.06.2026 | 27,04 | 27,13 | 26,56 | 26,67 | -2,27% | 221.365,00 |
| 29.05.2026 | 26,94 | 27,45 | 26,94 | 27,29 | 0,55% | 328.528,00 |
| 28.05.2026 | 26,86 | 27,15 | 26,43 | 27,14 | 0,52% | 139.687,00 |
| 27.05.2026 | 27,16 | 27,34 | 26,77 | 27,00 | 0,04% | 266.846,00 |
| 26.05.2026 | 26,31 | 27,01 | 26,31 | 26,99 | 3,05% | 256.507,00 |
| 22.05.2026 | 26,15 | 26,43 | 26,05 | 26,19 | 0,42% | 184.512,00 |
| 21.05.2026 | 25,65 | 26,14 | 25,35 | 26,08 | 1,09% | 210.492,00 |
| 20.05.2026 | 25,11 | 25,85 | 24,93 | 25,80 | 3,04% | 226.493,00 |
| 19.05.2026 | 25,33 | 25,40 | 24,80 | 25,04 | -0,16% | 165.992,00 |
| 18.05.2026 | 24,60 | 25,25 | 24,60 | 25,08 | 2,49% | 216.787,00 |
| 15.05.2026 | 25,01 | 25,01 | 24,38 | 24,47 | -2,35% | 228.099,00 |
| 14.05.2026 | 25,16 | 25,61 | 25,05 | 25,06 | 0,36% | 234.069,00 |
| 13.05.2026 | 25,27 | 25,49 | 24,67 | 24,97 | -1,46% | 311.332,00 |
| 12.05.2026 | 25,47 | 25,77 | 24,76 | 25,34 | -1,17% | 479.733,00 |
| 11.05.2026 | 26,37 | 26,47 | 25,52 | 25,64 | -2,81% | 201.617,00 |
| 08.05.2026 | 26,21 | 26,56 | 26,15 | 26,38 | 0,65% | 174.979,00 |