22,190$
0,45%
Echtzeit-Aktienkurs Eagle Bancorp Montana
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Montana Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,00 | 22,38 | 21,99 | 22,20 | 0,54% | 98.247,00 |
| 20.05.2026 | 21,76 | 22,47 | 21,76 | 22,08 | 1,63% | 74.306,00 |
| 19.05.2026 | 21,76 | 21,83 | 21,60 | 21,73 | -0,30% | 47.987,00 |
| 18.05.2026 | 21,72 | 22,10 | 21,72 | 21,79 | 0,83% | 52.702,00 |
| 15.05.2026 | 21,86 | 22,14 | 21,59 | 21,61 | -1,82% | 30.629,00 |
| 14.05.2026 | 22,26 | 22,88 | 22,00 | 22,01 | -0,72% | 31.431,00 |
| 13.05.2026 | 22,40 | 22,72 | 22,15 | 22,17 | -1,16% | 30.338,00 |
| 12.05.2026 | 22,44 | 22,60 | 22,15 | 22,43 | -0,04% | 29.133,00 |
| 11.05.2026 | 22,88 | 23,10 | 22,39 | 22,44 | -1,92% | 31.830,00 |
| 08.05.2026 | 22,98 | 23,36 | 22,69 | 22,88 | -0,13% | 33.613,00 |
| 07.05.2026 | 22,74 | 23,34 | 22,66 | 22,91 | 0,87% | 39.990,00 |
| 06.05.2026 | 22,81 | 23,07 | 22,66 | 22,71 | 0,72% | 57.825,00 |
| 05.05.2026 | 22,50 | 23,22 | 22,35 | 22,55 | 0,89% | 42.746,00 |
| 04.05.2026 | 22,58 | 22,69 | 22,26 | 22,35 | -1,15% | 56.416,00 |
| 01.05.2026 | 22,10 | 22,78 | 21,89 | 22,61 | 2,22% | 77.556,00 |
| 30.04.2026 | 22,70 | 23,45 | 22,06 | 22,12 | -2,81% | 57.418,00 |
| 29.04.2026 | 23,20 | 23,95 | 22,40 | 22,76 | 2,99% | 80.644,00 |
| 28.04.2026 | 22,09 | 22,25 | 22,00 | 22,10 | 0,41% | 49.166,00 |
| 27.04.2026 | 21,92 | 22,37 | 21,91 | 22,01 | 0,59% | 24.268,00 |
| 24.04.2026 | 21,90 | 22,58 | 21,59 | 21,88 | -0,32% | 26.874,00 |
| 23.04.2026 | 21,80 | 22,31 | 21,75 | 21,95 | 0,87% | 32.850,00 |
| 22.04.2026 | 21,95 | 22,10 | 21,75 | 21,76 | -0,46% | 27.419,00 |
| 21.04.2026 | 22,24 | 22,75 | 21,71 | 21,86 | -1,58% | 67.934,00 |
| 20.04.2026 | 22,26 | 22,53 | 22,16 | 22,21 | 0,00% | 31.491,00 |
| 17.04.2026 | 22,05 | 22,65 | 22,05 | 22,21 | 2,35% | 65.900,00 |
| 16.04.2026 | 21,90 | 22,14 | 21,66 | 21,70 | -1,14% | 32.249,00 |
| 15.04.2026 | 21,94 | 22,06 | 21,70 | 21,95 | -0,09% | 34.821,00 |
| 14.04.2026 | 21,92 | 21,98 | 21,65 | 21,97 | 0,18% | 42.087,00 |
| 13.04.2026 | 21,80 | 21,97 | 21,60 | 21,93 | 0,05% | 52.741,00 |
| 10.04.2026 | 22,17 | 22,35 | 21,85 | 21,92 | -1,44% | 34.645,00 |
| 09.04.2026 | 21,70 | 22,39 | 21,56 | 22,24 | 2,21% | 117.192,00 |
| 08.04.2026 | 21,99 | 22,01 | 21,54 | 21,76 | 2,06% | 43.076,00 |
| 07.04.2026 | 21,35 | 21,55 | 21,21 | 21,32 | -0,14% | 64.625,00 |
| 06.04.2026 | 20,90 | 21,43 | 20,90 | 21,35 | 2,10% | 146.131,00 |
| 02.04.2026 | 20,66 | 21,25 | 20,60 | 20,91 | 0,24% | 79.329,00 |
| 01.04.2026 | 20,72 | 21,08 | 20,55 | 20,86 | 1,41% | 186.493,00 |
| 31.03.2026 | 20,61 | 20,81 | 20,19 | 20,57 | 1,08% | 68.892,00 |
| 30.03.2026 | 20,45 | 20,49 | 20,12 | 20,35 | 0,49% | 70.611,00 |
| 27.03.2026 | 20,40 | 20,53 | 20,08 | 20,25 | -1,12% | 85.553,00 |
| 26.03.2026 | 20,30 | 20,71 | 20,10 | 20,48 | 0,34% | 75.694,00 |
| 25.03.2026 | 20,45 | 21,03 | 20,02 | 20,41 | 1,14% | 103.888,00 |
| 24.03.2026 | 20,80 | 21,35 | 20,15 | 20,18 | -3,26% | 226.669,00 |
| 23.03.2026 | 20,88 | 21,22 | 20,67 | 20,86 | 2,56% | 68.502,00 |
| 20.03.2026 | 20,59 | 20,75 | 20,09 | 20,34 | -0,88% | 134.712,00 |
| 19.03.2026 | 20,31 | 21,10 | 20,20 | 20,52 | 0,54% | 103.148,00 |
| 18.03.2026 | 20,93 | 21,06 | 20,28 | 20,41 | -2,16% | 45.371,00 |
| 17.03.2026 | 21,14 | 21,49 | 20,85 | 20,86 | -0,52% | 39.308,00 |
| 16.03.2026 | 21,25 | 21,39 | 20,95 | 20,97 | 0,87% | 19.989,00 |
| 13.03.2026 | 21,12 | 21,50 | 20,71 | 20,79 | -1,00% | 26.520,00 |
| 12.03.2026 | 20,63 | 21,35 | 20,61 | 21,00 | -0,10% | 33.059,00 |
| 11.03.2026 | 21,30 | 21,58 | 21,01 | 21,02 | -1,87% | 26.593,00 |
| 10.03.2026 | 21,10 | 21,81 | 21,10 | 21,42 | 1,04% | 40.699,00 |
| 09.03.2026 | 21,13 | 22,55 | 20,64 | 21,20 | -0,91% | 34.140,00 |
| 06.03.2026 | 21,38 | 21,73 | 20,75 | 21,40 | -0,53% | 56.808,00 |
| 05.03.2026 | 21,83 | 22,04 | 21,40 | 21,51 | -2,23% | 36.669,00 |
| 04.03.2026 | 21,96 | 22,47 | 21,71 | 22,00 | 1,20% | 46.019,00 |
| 03.03.2026 | 21,59 | 21,87 | 21,36 | 21,74 | -0,55% | 33.458,00 |
| 02.03.2026 | 21,44 | 22,14 | 21,41 | 21,86 | 0,74% | 33.600,00 |
| 27.02.2026 | 22,29 | 22,67 | 21,70 | 21,70 | -4,02% | 27.617,00 |
| 26.02.2026 | 22,57 | 23,04 | 22,40 | 22,61 | 0,49% | 44.244,00 |
| 25.02.2026 | 22,15 | 22,61 | 21,94 | 22,50 | 1,63% | 32.171,00 |
| 24.02.2026 | 22,12 | 22,25 | 21,79 | 22,14 | 0,54% | 24.261,00 |
| 23.02.2026 | 22,56 | 22,76 | 21,86 | 22,02 | -2,18% | 35.737,00 |
| 20.02.2026 | 22,40 | 22,76 | 22,01 | 22,51 | 0,36% | 41.545,00 |
| 19.02.2026 | 22,30 | 22,50 | 22,08 | 22,43 | 0,36% | 37.835,00 |
| 18.02.2026 | 22,65 | 23,14 | 22,28 | 22,35 | -1,11% | 42.271,00 |
| 17.02.2026 | 22,52 | 22,98 | 22,52 | 22,60 | 0,27% | 34.539,00 |
| 13.02.2026 | 22,90 | 22,90 | 22,40 | 22,54 | -0,53% | 37.086,00 |
| 12.02.2026 | 22,96 | 23,13 | 22,54 | 22,66 | -0,87% | 31.765,00 |
| 11.02.2026 | 23,11 | 23,15 | 22,70 | 22,86 | -0,72% | 39.303,00 |
| 10.02.2026 | 23,26 | 23,29 | 22,84 | 23,03 | -0,75% | 29.347,00 |
| 09.02.2026 | 23,53 | 23,60 | 23,14 | 23,20 | -1,07% | 40.771,00 |
| 06.02.2026 | 23,48 | 23,75 | 23,35 | 23,45 | 0,39% | 48.621,00 |
| 05.02.2026 | 23,37 | 23,74 | 23,26 | 23,36 | 0,43% | 70.736,00 |
| 04.02.2026 | 23,22 | 23,64 | 23,11 | 23,26 | 1,33% | 117.622,00 |
| 03.02.2026 | 22,51 | 23,00 | 22,20 | 22,96 | 2,30% | 108.088,00 |
| 02.02.2026 | 21,87 | 22,51 | 21,83 | 22,44 | 3,36% | 56.739,00 |
| 30.01.2026 | 21,47 | 21,85 | 21,40 | 21,71 | 0,93% | 49.851,00 |
| 29.01.2026 | 21,50 | 21,69 | 21,40 | 21,51 | 0,99% | 36.757,00 |
| 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% | 81.210,00 |
| 26.01.2026 | 20,66 | 20,93 | 20,36 | 20,60 | 0,00% | 12.544,00 |
| 23.01.2026 | 21,02 | 21,09 | 20,38 | 20,60 | -1,86% | 25.149,00 |
| 22.01.2026 | 20,96 | 21,18 | 20,89 | 20,99 | 0,62% | 32.705,00 |
| 21.01.2026 | 20,52 | 20,96 | 20,52 | 20,86 | 3,06% | 85.409,00 |
| 20.01.2026 | 20,40 | 20,58 | 20,09 | 20,24 | -1,80% | 43.544,00 |
| 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% | 19.786,00 |
| 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% | 31.737,00 |
| 07.01.2026 | 19,60 | 19,66 | 19,27 | 19,52 | -0,51% | 38.507,00 |
| 06.01.2026 | 19,66 | 20,23 | 19,42 | 19,62 | -0,56% | 19.815,00 |
| 05.01.2026 | 19,49 | 20,14 | 19,41 | 19,73 | 0,82% | 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% | 36.543,00 |
| 29.12.2025 | 19,87 | 20,11 | 19,78 | 20,04 | 1,31% | 20.787,00 |