12,990$
0,39%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,00 | 13,24 | 12,81 | 12,97 | 0,23% | 12.051,00 |
| 02.05.2024 | 12,88 | 13,00 | 12,88 | 12,94 | 0,47% | 7.923,00 |
| 01.05.2024 | 12,90 | 12,90 | 12,81 | 12,88 | 1,09% | 1.309,00 |
| 30.04.2024 | 12,63 | 12,74 | 12,63 | 12,74 | -0,08% | 967,00 |
| 29.04.2024 | 12,70 | 12,90 | 12,65 | 12,75 | -0,23% | 5.908,00 |
| 26.04.2024 | 12,80 | 12,94 | 12,62 | 12,78 | -0,62% | 17.097,00 |
| 24.04.2024 | 12,73 | 12,86 | 12,67 | 12,86 | 1,30% | 3.481,00 |
| 23.04.2024 | 12,52 | 12,74 | 12,42 | 12,70 | 1,16% | 12.374,00 |
| 22.04.2024 | 12,68 | 12,68 | 12,46 | 12,55 | 0,48% | 8.465,00 |
| 19.04.2024 | 12,40 | 12,60 | 12,38 | 12,49 | 0,73% | 10.881,00 |
| 18.04.2024 | 12,32 | 12,40 | 12,32 | 12,40 | 0,40% | 3.747,00 |
| 17.04.2024 | 12,41 | 12,46 | 12,32 | 12,35 | -0,88% | 8.001,00 |
| 16.04.2024 | 12,42 | 12,47 | 12,41 | 12,46 | -0,08% | 5.714,00 |
| 15.04.2024 | 12,45 | 12,55 | 12,45 | 12,47 | 0,48% | 4.226,00 |
| 12.04.2024 | 12,60 | 12,61 | 12,40 | 12,41 | -1,66% | 10.585,00 |
| 11.04.2024 | 12,85 | 12,85 | 12,57 | 12,62 | -0,47% | 2.919,00 |
| 10.04.2024 | 12,66 | 12,90 | 12,63 | 12,68 | -1,93% | 6.328,00 |
| 09.04.2024 | 12,89 | 12,97 | 12,82 | 12,93 | 1,57% | 2.733,00 |
| 08.04.2024 | 12,74 | 12,88 | 12,70 | 12,73 | 0,63% | 4.830,00 |
| 05.04.2024 | 12,64 | 12,70 | 12,56 | 12,65 | -0,47% | 8.475,00 |
| 04.04.2024 | 12,85 | 12,85 | 12,57 | 12,71 | 0,32% | 13.006,00 |
| 03.04.2024 | 12,68 | 12,87 | 12,67 | 12,67 | -0,24% | 5.337,00 |
| 02.04.2024 | 12,82 | 12,82 | 12,70 | 12,70 | -0,55% | 22.196,00 |
| 01.04.2024 | 12,93 | 12,93 | 12,72 | 12,77 | -0,55% | 5.312,00 |
| 28.03.2024 | 12,75 | 12,94 | 12,75 | 12,84 | 0,00% | 5.881,00 |
| 27.03.2024 | 12,86 | 12,98 | 12,71 | 12,84 | 0,94% | 11.433,00 |
| 26.03.2024 | 12,83 | 12,89 | 12,63 | 12,72 | -1,32% | 11.771,00 |
| 25.03.2024 | 12,98 | 12,98 | 12,81 | 12,89 | -0,15% | 7.086,00 |
| 22.03.2024 | 12,90 | 12,91 | 12,80 | 12,91 | -0,08% | 2.341,00 |
| 21.03.2024 | 12,95 | 12,99 | 12,90 | 12,92 | 0,54% | 6.531,00 |
| 20.03.2024 | 12,62 | 12,88 | 12,61 | 12,85 | 1,58% | 8.886,00 |
| 19.03.2024 | 12,91 | 12,94 | 12,65 | 12,65 | -1,33% | 8.946,00 |
| 18.03.2024 | 12,90 | 12,97 | 12,80 | 12,82 | 0,00% | 7.804,00 |
| 15.03.2024 | 12,82 | 13,11 | 12,75 | 12,82 | 0,08% | 18.265,00 |
| 14.03.2024 | 13,05 | 13,05 | 12,75 | 12,81 | -1,08% | 8.839,00 |
| 13.03.2024 | 12,98 | 13,13 | 12,91 | 12,95 | 1,09% | 14.642,00 |
| 12.03.2024 | 13,05 | 13,05 | 12,81 | 12,81 | -1,46% | 6.122,00 |
| 11.03.2024 | 12,99 | 13,04 | 12,90 | 13,00 | 0,00% | 2.702,00 |
| 08.03.2024 | 13,10 | 13,35 | 12,86 | 13,00 | -1,37% | 10.816,00 |
| 07.03.2024 | 13,18 | 13,18 | 13,00 | 13,18 | -0,53% | 5.743,00 |
| 06.03.2024 | 13,14 | 13,35 | 12,80 | 13,25 | 0,57% | 14.631,00 |
| 05.03.2024 | 13,08 | 13,49 | 12,93 | 13,18 | 1,42% | 15.816,00 |
| 04.03.2024 | 13,18 | 13,18 | 12,89 | 12,99 | 0,54% | 14.980,00 |
| 01.03.2024 | 13,25 | 13,25 | 12,80 | 12,92 | -2,20% | 11.846,00 |
| 29.02.2024 | 13,28 | 13,35 | 12,85 | 13,21 | 1,62% | 7.991,00 |
| 28.02.2024 | 12,95 | 13,16 | 12,95 | 13,00 | 0,15% | 6.445,00 |
| 27.02.2024 | 13,01 | 13,17 | 12,95 | 12,98 | -0,31% | 4.812,00 |
| 26.02.2024 | 13,10 | 13,34 | 12,96 | 13,02 | -0,61% | 6.294,00 |
| 23.02.2024 | 13,33 | 13,40 | 13,05 | 13,10 | -0,51% | 9.133,00 |
| 22.02.2024 | 13,30 | 13,37 | 13,02 | 13,17 | 0,43% | 3.051,00 |
| 21.02.2024 | 13,30 | 13,35 | 13,00 | 13,11 | -1,06% | 7.742,00 |
| 20.02.2024 | 13,07 | 13,54 | 13,07 | 13,25 | 0,38% | 15.372,00 |
| 16.02.2024 | 13,00 | 13,32 | 13,00 | 13,20 | 0,69% | 5.575,00 |
| 15.02.2024 | 12,91 | 13,30 | 12,91 | 13,11 | 0,65% | 14.020,00 |
| 14.02.2024 | 13,13 | 13,32 | 12,97 | 13,03 | -0,50% | 21.236,00 |
| 13.02.2024 | 13,07 | 13,39 | 13,07 | 13,09 | -1,36% | 7.611,00 |
| 12.02.2024 | 12,98 | 13,43 | 12,98 | 13,27 | 1,53% | 12.961,00 |
| 09.02.2024 | 12,85 | 13,09 | 12,81 | 13,07 | 1,71% | 9.775,00 |
| 08.02.2024 | 12,76 | 12,89 | 12,76 | 12,85 | -0,85% | 7.308,00 |
| 07.02.2024 | 13,11 | 13,14 | 12,81 | 12,96 | -0,23% | 13.315,00 |
| 06.02.2024 | 13,50 | 13,50 | 12,99 | 12,99 | -3,85% | 21.695,00 |
| 05.02.2024 | 13,60 | 13,60 | 13,04 | 13,51 | -1,17% | 8.650,00 |
| 02.02.2024 | 14,02 | 14,07 | 13,51 | 13,67 | -3,73% | 10.103,00 |
| 01.02.2024 | 14,75 | 14,79 | 13,89 | 14,20 | -2,14% | 10.231,00 |
| 31.01.2024 | 14,73 | 14,75 | 14,16 | 14,51 | -1,96% | 8.406,00 |
| 30.01.2024 | 14,76 | 14,98 | 14,75 | 14,80 | -0,67% | 7.433,00 |
| 29.01.2024 | 15,42 | 15,42 | 14,79 | 14,90 | -3,37% | 13.097,00 |
| 26.01.2024 | 15,45 | 15,45 | 15,25 | 15,42 | 1,95% | 14.220,00 |
| 25.01.2024 | 15,13 | 15,14 | 14,90 | 15,13 | -0,10% | 6.722,00 |
| 24.01.2024 | 15,31 | 15,31 | 15,01 | 15,14 | 1,27% | 4.636,00 |
| 23.01.2024 | 15,90 | 15,90 | 14,95 | 14,95 | -4,90% | 7.829,00 |
| 22.01.2024 | 15,54 | 15,92 | 15,26 | 15,72 | 1,29% | 8.783,00 |
| 19.01.2024 | 15,32 | 15,74 | 15,32 | 15,52 | -0,96% | 5.811,00 |
| 18.01.2024 | 15,15 | 15,67 | 15,07 | 15,67 | 5,45% | 6.974,00 |
| 17.01.2024 | 14,58 | 14,98 | 14,44 | 14,86 | 1,96% | 11.076,00 |
| 16.01.2024 | 14,79 | 14,79 | 14,55 | 14,58 | -0,99% | 6.808,00 |
| 12.01.2024 | 14,86 | 14,86 | 14,48 | 14,72 | 1,94% | 5.890,00 |
| 11.01.2024 | 14,48 | 14,69 | 14,25 | 14,44 | -1,16% | 9.431,00 |
| 10.01.2024 | 14,63 | 14,93 | 14,50 | 14,61 | -0,68% | 6.867,00 |
| 09.01.2024 | 15,25 | 15,37 | 14,60 | 14,71 | -4,42% | 14.794,00 |
| 08.01.2024 | 15,52 | 15,88 | 15,20 | 15,39 | -1,35% | 20.602,00 |
| 05.01.2024 | 15,30 | 15,99 | 15,30 | 15,60 | -0,19% | 5.849,00 |
| 04.01.2024 | 15,85 | 15,95 | 15,25 | 15,63 | -1,39% | 11.111,00 |
| 03.01.2024 | 17,01 | 17,65 | 15,72 | 15,85 | -1,55% | 37.999,00 |
| 02.01.2024 | 15,80 | 16,20 | 15,80 | 16,10 | 1,96% | 15.735,00 |
| 29.12.2023 | 15,20 | 15,87 | 15,20 | 15,79 | 4,36% | 20.441,00 |
| 28.12.2023 | 14,95 | 15,14 | 14,91 | 15,13 | 1,82% | 11.370,00 |
| 27.12.2023 | 14,88 | 14,95 | 14,85 | 14,86 | -0,20% | 6.883,00 |
| 26.12.2023 | 14,81 | 14,95 | 14,81 | 14,89 | 0,27% | 9.223,00 |
| 22.12.2023 | 14,79 | 14,95 | 14,71 | 14,85 | 0,00% | 6.143,00 |
| 21.12.2023 | 14,95 | 15,00 | 14,80 | 14,85 | 0,34% | 10.469,00 |
| 20.12.2023 | 14,69 | 15,00 | 14,69 | 14,80 | -0,13% | 3.133,00 |
| 19.12.2023 | 14,32 | 14,99 | 14,32 | 14,82 | 1,51% | 3.712,00 |
| 18.12.2023 | 14,00 | 14,92 | 13,77 | 14,60 | 3,77% | 12.073,00 |
| 15.12.2023 | 13,78 | 14,29 | 13,78 | 14,07 | 0,11% | 11.616,00 |
| 14.12.2023 | 14,00 | 14,06 | 13,74 | 14,06 | 2,89% | 22.748,00 |
| 13.12.2023 | 13,76 | 14,00 | 13,50 | 13,66 | 0,07% | 39.442,00 |
| 12.12.2023 | 13,65 | 13,69 | 13,50 | 13,65 | -0,15% | 8.544,00 |
| 11.12.2023 | 13,59 | 14,00 | 13,56 | 13,67 | -0,76% | 14.050,00 |
| 08.12.2023 | 13,50 | 13,80 | 13,50 | 13,78 | 2,57% | 5.429,00 |