16,830$
0,42%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 17,49 | 17,68 | 17,30 | 17,39 | -0,23% | 9.417,00 |
| 09.09.2025 | 17,35 | 17,47 | 17,22 | 17,43 | 0,11% | 11.266,00 |
| 08.09.2025 | 17,62 | 17,62 | 17,19 | 17,41 | -0,80% | 24.483,00 |
| 05.09.2025 | 17,64 | 17,99 | 17,44 | 17,55 | -0,51% | 24.101,00 |
| 04.09.2025 | 17,35 | 17,64 | 17,34 | 17,64 | 1,38% | 11.016,00 |
| 03.09.2025 | 17,30 | 17,50 | 17,25 | 17,40 | 0,17% | 11.962,00 |
| 02.09.2025 | 17,33 | 17,44 | 17,05 | 17,37 | -0,91% | 22.460,00 |
| 29.08.2025 | 17,56 | 17,67 | 17,50 | 17,53 | 0,06% | 17.399,00 |
| 28.08.2025 | 17,43 | 17,57 | 17,23 | 17,52 | 0,52% | 30.598,00 |
| 27.08.2025 | 17,33 | 17,44 | 17,29 | 17,43 | 0,64% | 27.042,00 |
| 26.08.2025 | 17,18 | 17,34 | 16,92 | 17,32 | 0,55% | 23.136,00 |
| 25.08.2025 | 17,22 | 17,24 | 17,09 | 17,23 | 0,03% | 18.472,00 |
| 22.08.2025 | 16,90 | 17,30 | 16,90 | 17,22 | 2,68% | 44.359,00 |
| 21.08.2025 | 16,94 | 17,00 | 16,70 | 16,77 | -1,00% | 15.344,00 |
| 20.08.2025 | 16,85 | 16,94 | 16,80 | 16,94 | 1,01% | 14.865,00 |
| 19.08.2025 | 16,68 | 16,84 | 16,60 | 16,77 | 0,72% | 19.028,00 |
| 18.08.2025 | 16,50 | 16,65 | 16,20 | 16,65 | 0,60% | 18.851,00 |
| 15.08.2025 | 16,88 | 16,88 | 16,46 | 16,55 | -2,07% | 18.470,00 |
| 14.08.2025 | 16,90 | 16,90 | 16,75 | 16,90 | -0,59% | 17.085,00 |
| 13.08.2025 | 16,98 | 17,08 | 16,78 | 17,00 | 1,31% | 33.187,00 |
| 12.08.2025 | 16,42 | 16,88 | 16,30 | 16,78 | 2,88% | 39.649,00 |
| 11.08.2025 | 15,94 | 16,31 | 15,88 | 16,31 | 2,51% | 20.932,00 |
| 08.08.2025 | 15,76 | 15,94 | 15,76 | 15,91 | 1,08% | 11.081,00 |
| 07.08.2025 | 16,00 | 16,00 | 15,50 | 15,74 | -0,69% | 19.868,00 |
| 06.08.2025 | 15,78 | 16,09 | 15,76 | 15,85 | -0,06% | 26.736,00 |
| 05.08.2025 | 16,05 | 16,05 | 15,73 | 15,86 | -0,31% | 54.682,00 |
| 04.08.2025 | 15,78 | 15,91 | 15,50 | 15,91 | 0,95% | 34.847,00 |
| 01.08.2025 | 16,08 | 16,10 | 15,62 | 15,76 | -2,23% | 25.804,00 |
| 31.07.2025 | 16,30 | 16,37 | 15,86 | 16,12 | -1,59% | 29.881,00 |
| 30.07.2025 | 16,26 | 16,51 | 16,16 | 16,38 | 0,80% | 37.161,00 |
| 29.07.2025 | 16,42 | 16,49 | 16,20 | 16,25 | -1,04% | 28.450,00 |
| 28.07.2025 | 16,41 | 16,47 | 16,18 | 16,42 | -0,24% | 23.273,00 |
| 25.07.2025 | 16,31 | 16,46 | 16,05 | 16,46 | 1,29% | 27.649,00 |
| 24.07.2025 | 17,15 | 17,15 | 16,22 | 16,25 | -5,36% | 57.460,00 |
| 23.07.2025 | 17,21 | 17,31 | 16,95 | 17,17 | 0,06% | 27.630,00 |
| 22.07.2025 | 17,30 | 17,30 | 17,07 | 17,16 | 0,59% | 63.033,00 |
| 21.07.2025 | 17,00 | 17,25 | 17,00 | 17,06 | 0,53% | 32.958,00 |
| 18.07.2025 | 17,38 | 17,38 | 15,96 | 16,97 | -1,45% | 50.440,00 |
| 17.07.2025 | 17,29 | 17,35 | 17,13 | 17,22 | 0,47% | 37.297,00 |
| 16.07.2025 | 17,15 | 17,15 | 16,70 | 17,14 | 0,88% | 39.010,00 |
| 15.07.2025 | 17,31 | 17,33 | 16,89 | 16,99 | -1,96% | 30.436,00 |
| 14.07.2025 | 17,28 | 17,38 | 17,20 | 17,33 | 0,23% | 40.017,00 |
| 11.07.2025 | 17,48 | 17,49 | 17,18 | 17,29 | -1,03% | 29.702,00 |
| 10.07.2025 | 17,45 | 17,51 | 17,37 | 17,47 | -0,11% | 31.968,00 |
| 09.07.2025 | 17,58 | 17,64 | 17,29 | 17,49 | -0,46% | 32.575,00 |
| 08.07.2025 | 17,60 | 17,70 | 17,47 | 17,57 | -0,45% | 41.695,00 |
| 07.07.2025 | 17,42 | 17,71 | 17,38 | 17,65 | 0,86% | 63.342,00 |
| 03.07.2025 | 17,33 | 17,65 | 17,33 | 17,50 | 0,75% | 51.133,00 |
| 02.07.2025 | 17,31 | 17,46 | 17,21 | 17,37 | 1,19% | 68.108,00 |
| 01.07.2025 | 16,73 | 17,29 | 16,64 | 17,17 | 2,97% | 51.323,00 |
| 30.06.2025 | 16,85 | 16,95 | 16,36 | 16,67 | -0,18% | 77.881,00 |
| 27.06.2025 | 16,56 | 16,84 | 16,52 | 16,70 | 0,85% | 969.505,00 |
| 26.06.2025 | 15,95 | 16,65 | 15,73 | 16,56 | 4,02% | 58.024,00 |
| 25.06.2025 | 16,00 | 16,00 | 15,67 | 15,92 | 0,06% | 38.544,00 |
| 24.06.2025 | 15,43 | 15,95 | 15,43 | 15,91 | 2,98% | 59.529,00 |
| 23.06.2025 | 15,35 | 15,66 | 15,20 | 15,45 | 0,91% | 87.455,00 |
| 20.06.2025 | 15,58 | 15,78 | 15,10 | 15,31 | -1,35% | 109.366,00 |
| 18.06.2025 | 15,46 | 15,84 | 15,40 | 15,52 | 0,39% | 36.330,00 |
| 17.06.2025 | 15,71 | 15,99 | 15,44 | 15,46 | -2,46% | 37.721,00 |
| 16.06.2025 | 16,08 | 16,31 | 15,77 | 15,85 | -1,43% | 32.369,00 |
| 13.06.2025 | 16,58 | 16,65 | 16,05 | 16,08 | -3,07% | 19.279,00 |
| 12.06.2025 | 16,74 | 16,81 | 16,53 | 16,59 | -1,13% | 20.824,00 |
| 11.06.2025 | 16,85 | 16,86 | 16,57 | 16,78 | 0,12% | 32.058,00 |
| 10.06.2025 | 16,76 | 16,85 | 16,65 | 16,76 | 0,60% | 51.006,00 |
| 09.06.2025 | 16,65 | 16,85 | 16,65 | 16,66 | 0,00% | 23.190,00 |
| 06.06.2025 | 16,70 | 17,16 | 16,60 | 16,66 | 0,36% | 33.358,00 |
| 05.06.2025 | 16,79 | 16,79 | 16,41 | 16,60 | 0,48% | 135.152,00 |
| 04.06.2025 | 16,90 | 16,90 | 16,43 | 16,52 | -1,37% | 36.881,00 |