22,690$
1,11%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 22,73 | 22,73 | 22,30 | 22,69 | 1,11% | 14.871,00 |
| 02.02.2026 | 21,87 | 22,51 | 21,83 | 22,44 | 3,36% | 56.711,00 |
| 30.01.2026 | 21,47 | 21,85 | 21,40 | 21,71 | 1,12% | 49.851,00 |
| 29.01.2026 | 21,50 | 21,69 | 21,40 | 21,47 | 0,79% | 36.656,00 |
| 28.01.2026 | 21,75 | 22,04 | 21,23 | 21,30 | -1,80% | 88.651,00 |
| 27.01.2026 | 20,65 | 22,08 | 20,50 | 21,69 | 5,29% | 81.209,00 |
| 26.01.2026 | 20,66 | 20,93 | 20,36 | 20,60 | 0,00% | 12.543,00 |
| 23.01.2026 | 21,02 | 21,09 | 20,38 | 20,60 | -1,72% | 25.149,00 |
| 22.01.2026 | 20,96 | 21,18 | 20,89 | 20,96 | 0,48% | 32.705,00 |
| 21.01.2026 | 20,52 | 20,96 | 20,52 | 20,86 | 3,37% | 85.409,00 |
| 20.01.2026 | 20,40 | 20,58 | 20,09 | 20,18 | -2,09% | 43.536,00 |
| 16.01.2026 | 20,71 | 20,90 | 20,56 | 20,61 | -0,67% | 28.116,00 |
| 15.01.2026 | 20,13 | 20,89 | 20,13 | 20,75 | 2,93% | 51.828,00 |
| 14.01.2026 | 19,95 | 20,35 | 19,91 | 20,16 | 0,95% | 33.918,00 |
| 13.01.2026 | 20,28 | 20,28 | 19,85 | 19,97 | -0,79% | 64.197,00 |
| 12.01.2026 | 20,00 | 20,23 | 19,77 | 20,13 | 1,56% | 19.536,00 |
| 09.01.2026 | 20,15 | 20,40 | 19,82 | 19,82 | -1,78% | 41.352,00 |
| 08.01.2026 | 19,46 | 20,32 | 19,46 | 20,18 | 3,38% | 31.734,00 |
| 07.01.2026 | 19,60 | 19,66 | 19,27 | 19,52 | -0,76% | 21.007,00 |
| 06.01.2026 | 19,66 | 20,23 | 19,42 | 19,67 | -0,43% | 19.815,00 |
| 05.01.2026 | 19,49 | 20,14 | 19,49 | 19,76 | 0,95% | 21.229,00 |
| 02.01.2026 | 19,00 | 19,97 | 18,64 | 19,57 | -1,66% | 39.450,00 |
| 31.12.2025 | 19,91 | 20,05 | 19,68 | 19,90 | -0,25% | 18.915,00 |
| 30.12.2025 | 19,99 | 20,08 | 19,83 | 19,95 | -0,45% | 19.043,00 |
| 29.12.2025 | 19,87 | 20,11 | 19,78 | 20,04 | 1,31% | 20.783,00 |
| 26.12.2025 | 19,75 | 19,98 | 19,68 | 19,78 | 0,05% | 28.093,00 |
| 24.12.2025 | 19,61 | 19,84 | 19,58 | 19,77 | 0,66% | 14.518,00 |
| 23.12.2025 | 19,52 | 19,89 | 19,52 | 19,64 | 0,10% | 32.343,00 |
| 22.12.2025 | 19,78 | 20,11 | 19,55 | 19,62 | -1,06% | 42.090,00 |
| 19.12.2025 | 19,90 | 20,22 | 19,48 | 19,83 | -0,45% | 76.715,00 |
| 18.12.2025 | 19,93 | 19,98 | 19,60 | 19,92 | 1,36% | 33.380,00 |
| 17.12.2025 | 19,41 | 19,92 | 19,40 | 19,65 | 1,04% | 41.721,00 |
| 16.12.2025 | 19,41 | 19,71 | 19,41 | 19,45 | 0,78% | 28.145,00 |
| 15.12.2025 | 19,09 | 19,40 | 19,09 | 19,30 | 1,13% | 39.804,00 |
| 12.12.2025 | 18,79 | 19,14 | 18,64 | 19,09 | 2,39% | 56.426,00 |
| 11.12.2025 | 18,74 | 18,81 | 18,51 | 18,64 | 0,11% | 43.392,00 |
| 10.12.2025 | 18,11 | 18,71 | 18,04 | 18,62 | 3,04% | 76.663,00 |
| 09.12.2025 | 17,94 | 18,32 | 17,90 | 18,07 | 1,18% | 52.306,00 |
| 08.12.2025 | 17,75 | 18,00 | 17,70 | 17,86 | 0,45% | 24.562,00 |
| 05.12.2025 | 17,11 | 17,81 | 17,11 | 17,78 | 3,37% | 60.539,00 |
| 04.12.2025 | 17,07 | 17,25 | 16,80 | 17,20 | 1,18% | 124.615,00 |
| 03.12.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,86% | 37.035,00 |
| 02.12.2025 | 16,79 | 16,79 | 16,57 | 16,69 | -0,54% | 12.264,00 |
| 01.12.2025 | 16,72 | 16,79 | 16,51 | 16,78 | 1,08% | 22.140,00 |
| 28.11.2025 | 16,58 | 16,60 | 16,51 | 16,60 | -0,06% | 6.664,00 |
| 26.11.2025 | 16,73 | 16,75 | 16,56 | 16,61 | -0,84% | 13.460,00 |
| 25.11.2025 | 16,50 | 16,75 | 16,45 | 16,75 | 1,89% | 30.859,00 |
| 24.11.2025 | 16,39 | 16,45 | 16,22 | 16,44 | 0,55% | 13.579,00 |
| 21.11.2025 | 16,07 | 16,50 | 16,07 | 16,35 | 1,87% | 27.447,00 |
| 20.11.2025 | 16,39 | 16,39 | 16,05 | 16,05 | -0,99% | 22.668,00 |
| 19.11.2025 | 16,20 | 16,34 | 16,13 | 16,21 | -0,12% | 18.934,00 |
| 18.11.2025 | 15,97 | 16,47 | 15,96 | 16,23 | 1,88% | 31.765,00 |
| 17.11.2025 | 16,58 | 16,58 | 15,80 | 15,93 | -3,43% | 22.903,00 |
| 14.11.2025 | 16,43 | 16,59 | 16,09 | 16,50 | -0,45% | 17.777,00 |
| 13.11.2025 | 16,54 | 16,61 | 16,45 | 16,57 | 0,49% | 23.681,00 |
| 12.11.2025 | 16,74 | 16,79 | 16,49 | 16,49 | -0,84% | 11.920,00 |
| 11.11.2025 | 16,65 | 16,75 | 16,57 | 16,63 | 0,24% | 5.239,00 |
| 10.11.2025 | 16,55 | 16,69 | 16,49 | 16,59 | 0,55% | 10.362,00 |
| 07.11.2025 | 16,51 | 16,54 | 16,31 | 16,50 | 0,24% | 21.188,00 |
| 06.11.2025 | 16,54 | 16,60 | 16,44 | 16,46 | -0,60% | 15.516,00 |
| 05.11.2025 | 16,35 | 16,60 | 16,15 | 16,56 | 0,85% | 23.192,00 |
| 04.11.2025 | 16,39 | 16,47 | 16,29 | 16,42 | 0,55% | 25.636,00 |
| 03.11.2025 | 16,17 | 16,44 | 16,12 | 16,33 | 0,62% | 18.159,00 |
| 31.10.2025 | 16,28 | 16,60 | 16,13 | 16,23 | -0,37% | 29.623,00 |
| 30.10.2025 | 16,03 | 16,39 | 15,97 | 16,29 | 1,56% | 30.633,00 |
| 29.10.2025 | 16,40 | 16,50 | 15,92 | 16,04 | -2,43% | 14.804,00 |
| 28.10.2025 | 16,61 | 16,72 | 16,38 | 16,44 | -1,50% | 21.542,00 |
| 27.10.2025 | 16,91 | 16,97 | 16,66 | 16,69 | -1,18% | 12.889,00 |
| 24.10.2025 | 16,83 | 17,00 | 16,79 | 16,89 | 0,78% | 20.408,00 |
| 23.10.2025 | 16,97 | 16,97 | 16,70 | 16,76 | -1,41% | 9.629,00 |
| 22.10.2025 | 17,09 | 17,09 | 16,90 | 17,00 | -0,35% | 19.872,00 |
| 21.10.2025 | 16,91 | 17,06 | 16,84 | 17,06 | 1,13% | 10.858,00 |
| 20.10.2025 | 16,89 | 16,92 | 16,76 | 16,87 | 0,54% | 11.094,00 |
| 17.10.2025 | 16,65 | 16,90 | 16,64 | 16,78 | 1,08% | 25.888,00 |
| 16.10.2025 | 16,85 | 16,86 | 16,40 | 16,60 | -2,35% | 27.710,00 |
| 15.10.2025 | 17,12 | 17,17 | 16,95 | 17,00 | -0,26% | 13.780,00 |
| 14.10.2025 | 16,86 | 17,15 | 16,72 | 17,05 | 1,16% | 12.714,00 |
| 13.10.2025 | 16,97 | 16,97 | 16,61 | 16,85 | 1,02% | 17.099,00 |
| 10.10.2025 | 17,08 | 17,16 | 16,68 | 16,68 | -1,77% | 21.271,00 |
| 09.10.2025 | 17,00 | 17,19 | 16,85 | 16,98 | -0,18% | 40.898,00 |
| 08.10.2025 | 17,11 | 17,12 | 16,92 | 17,01 | 0,06% | 17.658,00 |
| 07.10.2025 | 17,01 | 17,29 | 16,95 | 17,00 | -0,29% | 34.957,00 |
| 06.10.2025 | 17,04 | 17,25 | 16,97 | 17,05 | 0,29% | 11.742,00 |
| 03.10.2025 | 17,02 | 17,10 | 17,00 | 17,00 | 0,47% | 36.100,00 |
| 02.10.2025 | 17,04 | 17,10 | 16,82 | 16,92 | -1,17% | 10.711,00 |
| 01.10.2025 | 17,28 | 17,28 | 17,05 | 17,12 | -0,87% | 22.859,00 |
| 30.09.2025 | 17,30 | 17,45 | 17,08 | 17,27 | -0,35% | 11.002,00 |
| 29.09.2025 | 17,57 | 17,62 | 17,30 | 17,33 | -0,52% | 14.345,00 |
| 26.09.2025 | 17,32 | 17,46 | 17,32 | 17,42 | 0,64% | 19.245,00 |
| 25.09.2025 | 17,30 | 17,40 | 17,26 | 17,31 | 0,06% | 11.541,00 |
| 24.09.2025 | 17,28 | 17,39 | 17,21 | 17,30 | -0,06% | 10.738,00 |
| 23.09.2025 | 17,36 | 17,50 | 17,19 | 17,31 | 0,12% | 25.331,00 |
| 22.09.2025 | 17,51 | 17,69 | 17,26 | 17,29 | -1,71% | 21.644,00 |
| 19.09.2025 | 17,70 | 17,80 | 17,32 | 17,59 | -0,57% | 60.590,00 |
| 18.09.2025 | 17,50 | 17,77 | 17,50 | 17,69 | 1,73% | 33.093,00 |
| 17.09.2025 | 17,20 | 17,67 | 17,20 | 17,39 | 1,08% | 27.300,00 |
| 16.09.2025 | 17,31 | 17,31 | 17,04 | 17,21 | -0,61% | 16.367,00 |
| 15.09.2025 | 17,52 | 17,52 | 17,25 | 17,31 | -0,06% | 11.680,00 |
| 12.09.2025 | 17,50 | 17,67 | 17,31 | 17,32 | -1,37% | 14.454,00 |
| 11.09.2025 | 17,48 | 17,56 | 17,32 | 17,56 | 0,98% | 12.187,00 |