28,140$
-1,51%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 28,47 | 28,85 | 28,14 | 28,14 | -1,57% | 4.623,00 |
| 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 |
| 07.05.2026 | 26,61 | 26,71 | 26,10 | 26,21 | -1,04% | 163.336,00 |
| 06.05.2026 | 26,49 | 27,16 | 26,41 | 26,49 | 0,97% | 241.159,00 |
| 05.05.2026 | 25,78 | 26,47 | 25,67 | 26,23 | 1,98% | 167.337,00 |
| 04.05.2026 | 25,93 | 26,19 | 25,67 | 25,72 | -1,57% | 198.003,00 |
| 01.05.2026 | 25,87 | 26,25 | 25,53 | 26,13 | 1,08% | 172.906,00 |
| 30.04.2026 | 25,71 | 26,06 | 25,66 | 25,85 | 0,19% | 210.400,00 |
| 29.04.2026 | 26,22 | 26,25 | 25,73 | 25,80 | -2,46% | 222.804,00 |
| 28.04.2026 | 26,46 | 26,78 | 26,26 | 26,45 | 0,49% | 202.390,00 |
| 27.04.2026 | 26,31 | 26,88 | 26,19 | 26,32 | 0,08% | 395.405,00 |
| 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 |