16,520$
-0,24%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 16,99 | 17,00 | 16,61 | 16,75 | -0,06% | 47.495,00 |
| 02.06.2025 | 16,94 | 17,18 | 16,75 | 16,76 | -1,24% | 33.545,00 |
| 30.05.2025 | 17,14 | 17,17 | 16,86 | 16,97 | -0,18% | 15.227,00 |
| 29.05.2025 | 17,35 | 17,35 | 16,88 | 17,00 | 0,24% | 38.837,00 |
| 28.05.2025 | 16,94 | 17,12 | 16,83 | 16,96 | -0,12% | 29.122,00 |
| 27.05.2025 | 16,87 | 17,18 | 16,83 | 16,98 | 1,37% | 32.249,00 |
| 23.05.2025 | 16,85 | 17,03 | 16,75 | 16,75 | -1,62% | 28.627,00 |
| 22.05.2025 | 17,29 | 17,31 | 17,00 | 17,03 | -2,10% | 28.791,00 |
| 21.05.2025 | 17,36 | 17,68 | 17,21 | 17,39 | -0,74% | 40.323,00 |
| 20.05.2025 | 17,48 | 17,59 | 17,48 | 17,52 | 0,69% | 61.244,00 |
| 19.05.2025 | 17,32 | 17,51 | 17,28 | 17,40 | -0,51% | 53.011,00 |
| 16.05.2025 | 17,65 | 17,73 | 17,36 | 17,49 | -1,30% | 36.318,00 |
| 15.05.2025 | 17,72 | 17,91 | 17,64 | 17,72 | -0,23% | 44.430,00 |
| 14.05.2025 | 17,90 | 18,22 | 17,70 | 17,76 | -0,56% | 43.382,00 |
| 13.05.2025 | 17,65 | 18,12 | 17,64 | 17,86 | 1,88% | 58.745,00 |
| 12.05.2025 | 17,63 | 17,93 | 17,51 | 17,53 | 0,23% | 33.982,00 |
| 09.05.2025 | 17,65 | 17,80 | 17,46 | 17,49 | -0,91% | 34.562,00 |
| 08.05.2025 | 17,80 | 18,10 | 17,64 | 17,65 | -0,45% | 39.342,00 |
| 07.05.2025 | 18,10 | 18,19 | 17,73 | 17,73 | -1,45% | 49.643,00 |
| 06.05.2025 | 18,26 | 18,30 | 17,98 | 17,99 | -1,32% | 47.795,00 |
| 05.05.2025 | 17,98 | 18,49 | 17,98 | 18,23 | 1,50% | 95.284,00 |
| 02.05.2025 | 17,67 | 18,15 | 17,59 | 17,96 | 2,63% | 80.934,00 |
| 01.05.2025 | 17,50 | 17,65 | 17,45 | 17,50 | 0,57% | 67.663,00 |
| 30.04.2025 | 17,51 | 17,53 | 17,09 | 17,40 | 0,00% | 54.240,00 |
| 29.04.2025 | 17,28 | 17,44 | 17,24 | 17,40 | 1,72% | 71.277,00 |
| 28.04.2025 | 17,16 | 17,28 | 17,06 | 17,11 | 0,21% | 25.074,00 |
| 25.04.2025 | 17,31 | 17,44 | 17,06 | 17,07 | -1,27% | 23.982,00 |
| 24.04.2025 | 17,14 | 17,31 | 17,09 | 17,29 | 0,93% | 31.077,00 |
| 23.04.2025 | 17,09 | 17,44 | 17,00 | 17,13 | 0,65% | 37.817,00 |
| 22.04.2025 | 16,69 | 17,04 | 16,69 | 17,02 | 2,28% | 79.544,00 |
| 21.04.2025 | 16,53 | 16,69 | 16,48 | 16,64 | 0,70% | 27.088,00 |
| 17.04.2025 | 16,30 | 16,58 | 16,23 | 16,53 | 2,13% | 60.126,00 |
| 16.04.2025 | 16,10 | 16,25 | 16,02 | 16,18 | -0,06% | 37.591,00 |
| 15.04.2025 | 15,83 | 16,27 | 15,83 | 16,19 | 1,79% | 24.752,00 |
| 14.04.2025 | 16,00 | 16,01 | 15,75 | 15,91 | 0,73% | 49.030,00 |
| 11.04.2025 | 16,00 | 16,01 | 15,55 | 15,79 | -1,19% | 46.136,00 |
| 10.04.2025 | 16,40 | 16,53 | 15,63 | 15,98 | -3,50% | 71.803,00 |
| 09.04.2025 | 15,34 | 16,70 | 15,25 | 16,56 | 6,56% | 70.094,00 |
| 08.04.2025 | 16,00 | 16,21 | 15,37 | 15,54 | -1,61% | 39.063,00 |
| 07.04.2025 | 15,75 | 16,11 | 15,45 | 15,80 | -1,65% | 70.670,00 |
| 04.04.2025 | 16,22 | 16,22 | 15,65 | 16,06 | -1,59% | 73.960,00 |
| 03.04.2025 | 16,75 | 16,75 | 16,28 | 16,32 | -3,20% | 42.755,00 |
| 02.04.2025 | 16,75 | 16,94 | 16,73 | 16,86 | 0,54% | 46.468,00 |
| 01.04.2025 | 16,73 | 16,84 | 16,70 | 16,77 | 0,36% | 55.982,00 |
| 31.03.2025 | 16,61 | 16,79 | 16,07 | 16,71 | 0,06% | 34.089,00 |
| 28.03.2025 | 16,85 | 16,90 | 16,65 | 16,70 | -1,01% | 14.357,00 |
| 27.03.2025 | 16,91 | 17,08 | 16,83 | 16,87 | 0,00% | 17.359,00 |
| 26.03.2025 | 17,10 | 17,10 | 16,87 | 16,87 | -0,47% | 17.214,00 |
| 25.03.2025 | 17,02 | 17,05 | 16,95 | 16,95 | -0,24% | 10.762,00 |
| 24.03.2025 | 16,92 | 17,05 | 16,92 | 16,99 | 0,53% | 39.311,00 |
| 21.03.2025 | 16,91 | 16,96 | 16,73 | 16,90 | -0,29% | 38.858,00 |
| 20.03.2025 | 16,94 | 17,17 | 16,93 | 16,95 | -0,12% | 40.595,00 |
| 19.03.2025 | 16,85 | 17,00 | 16,80 | 16,97 | 1,01% | 20.721,00 |
| 18.03.2025 | 16,75 | 16,98 | 16,70 | 16,80 | -0,18% | 41.788,00 |
| 17.03.2025 | 16,76 | 16,94 | 16,76 | 16,83 | -0,12% | 19.848,00 |
| 14.03.2025 | 17,00 | 17,06 | 16,85 | 16,85 | 0,12% | 37.186,00 |
| 13.03.2025 | 16,92 | 16,99 | 16,64 | 16,83 | -0,30% | 25.546,00 |
| 12.03.2025 | 17,06 | 17,06 | 16,68 | 16,88 | -0,18% | 29.131,00 |
| 11.03.2025 | 17,02 | 17,11 | 16,87 | 16,91 | -0,94% | 32.478,00 |
| 10.03.2025 | 17,28 | 17,29 | 16,92 | 17,07 | -1,50% | 35.148,00 |
| 07.03.2025 | 17,31 | 17,59 | 17,25 | 17,33 | -0,52% | 29.629,00 |
| 06.03.2025 | 17,60 | 17,78 | 17,40 | 17,42 | -1,36% | 43.090,00 |
| 05.03.2025 | 17,74 | 17,78 | 17,66 | 17,66 | -0,45% | 30.066,00 |
| 04.03.2025 | 17,77 | 17,97 | 17,34 | 17,74 | 0,06% | 47.744,00 |
| 03.03.2025 | 17,85 | 17,92 | 17,66 | 17,73 | -0,84% | 29.887,00 |
| 28.02.2025 | 17,76 | 17,98 | 17,76 | 17,88 | 0,28% | 24.647,00 |
| 27.02.2025 | 17,90 | 18,03 | 17,69 | 17,83 | -0,45% | 21.406,00 |
| 26.02.2025 | 17,86 | 18,25 | 17,80 | 17,91 | -0,06% | 39.772,00 |
| 25.02.2025 | 17,93 | 18,08 | 17,89 | 17,92 | -0,55% | 25.732,00 |
| 24.02.2025 | 17,86 | 18,22 | 17,69 | 18,02 | 0,00% | 51.281,00 |
| 21.02.2025 | 18,00 | 18,37 | 17,90 | 18,02 | -0,28% | 26.525,00 |
| 20.02.2025 | 17,86 | 18,19 | 17,55 | 18,07 | 0,44% | 26.647,00 |
| 19.02.2025 | 17,36 | 18,00 | 17,36 | 17,99 | 2,16% | 23.978,00 |
| 18.02.2025 | 16,91 | 17,61 | 16,90 | 17,61 | 3,65% | 24.794,00 |
| 14.02.2025 | 16,30 | 17,05 | 16,30 | 16,99 | 5,20% | 17.906,00 |
| 13.02.2025 | 15,16 | 16,33 | 14,87 | 16,15 | 6,53% | 124.925,00 |
| 12.02.2025 | 15,10 | 15,33 | 14,89 | 15,16 | -1,24% | 40.840,00 |
| 11.02.2025 | 15,20 | 15,37 | 15,13 | 15,35 | 0,99% | 22.390,00 |
| 10.02.2025 | 15,10 | 15,38 | 15,06 | 15,20 | 0,46% | 11.465,00 |
| 07.02.2025 | 15,26 | 15,40 | 15,00 | 15,13 | -1,75% | 19.062,00 |
| 06.02.2025 | 15,30 | 15,43 | 15,12 | 15,40 | 0,26% | 31.687,00 |
| 05.02.2025 | 15,34 | 15,45 | 14,99 | 15,36 | 0,13% | 31.568,00 |
| 04.02.2025 | 15,27 | 15,47 | 15,21 | 15,34 | 1,39% | 17.771,00 |