21,700€
-3,13%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -3,57% | - |
| 20.02.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 19.02.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -0,87% | - |
| 18.02.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | - |
| 17.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | - |
| 14.02.2025 | 24,30 | 24,70 | 17,73 | 24,30 | 0,41% | - |
| 13.02.2025 | 24,30 | 25,05 | 17,63 | 24,20 | -8,33% | - |
| 12.02.2025 | 24,40 | 26,40 | 24,40 | 26,40 | 12,82% | 100,00 |
| 11.02.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -2,50% | - |
| 10.02.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | - |
| 07.02.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -0,81% | - |
| 06.02.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 2,50% | - |
| 05.02.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -9,09% | - |
| 04.02.2025 | 23,80 | 26,40 | 23,80 | 26,40 | 13,79% | 96,00 |
| 03.02.2025 | 26,40 | 26,40 | 23,20 | 23,20 | -2,52% | 20,00 |
| 31.01.2025 | 24,20 | 24,40 | 23,80 | 23,80 | 0,85% | - |
| 30.01.2025 | 24,20 | 24,20 | 23,60 | 23,60 | 2,61% | - |
| 29.01.2025 | 24,20 | 24,20 | 23,00 | 23,00 | -3,36% | - |
| 28.01.2025 | 24,60 | 24,60 | 23,80 | 23,80 | 4,39% | - |
| 27.01.2025 | 23,60 | 23,60 | 22,80 | 22,80 | 1,79% | - |
| 24.01.2025 | 23,40 | 23,40 | 22,40 | 22,40 | 0,00% | - |
| 23.01.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -4,27% | - |
| 22.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 21.01.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 17.01.2025 | 23,20 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 16.01.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | - |
| 15.01.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 7,34% | - |
| 14.01.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 6,86% | - |
| 13.01.2025 | 22,20 | 22,20 | 20,40 | 20,40 | -12,07% | - |
| 10.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 08.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -9,38% | - |
| 07.01.2025 | 23,80 | 25,60 | 23,20 | 25,60 | 13,27% | 114,00 |
| 06.01.2025 | 24,00 | 24,00 | 22,60 | 22,60 | -2,59% | - |
| 03.01.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 02.01.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -1,65% | - |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 27.12.2024 | 24,80 | 24,80 | 23,60 | 23,60 | -3,28% | - |
| 23.12.2024 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | 200,00 |
| 20.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 19.12.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -4,69% | - |
| 18.12.2024 | 26,40 | 26,40 | 25,60 | 25,60 | -3,76% | - |
| 17.12.2024 | 27,20 | 27,20 | 26,60 | 26,60 | 3,91% | - |
| 16.12.2024 | 26,80 | 26,80 | 25,60 | 25,60 | -2,29% | - |
| 13.12.2024 | 26,80 | 26,80 | 26,20 | 26,20 | -1,50% | - |
| 12.12.2024 | 27,20 | 27,20 | 26,60 | 26,60 | 1,53% | - |
| 11.12.2024 | 26,80 | 26,80 | 26,20 | 26,20 | 0,00% | - |
| 10.12.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 0,00% | - |
| 09.12.2024 | 26,80 | 26,80 | 26,20 | 26,20 | 0,77% | - |
| 06.12.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -1,52% | - |
| 05.12.2024 | 27,20 | 27,20 | 26,40 | 26,40 | 0,00% | - |
| 04.12.2024 | 27,00 | 27,00 | 26,40 | 26,40 | 1,54% | - |
| 03.12.2024 | 27,40 | 27,40 | 26,00 | 26,00 | 0,00% | - |
| 02.12.2024 | 27,20 | 27,20 | 26,00 | 26,00 | -3,70% | - |
| 29.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 28.11.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 4,55% | - |
| 27.11.2024 | 27,60 | 27,60 | 26,40 | 26,40 | -6,38% | - |
| 26.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 7,63% | - |
| 25.11.2024 | 27,60 | 27,60 | 26,20 | 26,20 | 0,00% | - |
| 22.11.2024 | 27,00 | 27,00 | 26,20 | 26,20 | -4,73% | - |
| 21.11.2024 | 26,80 | 31,85 | 23,90 | 27,50 | 7,42% | - |
| 20.11.2024 | 26,60 | 26,60 | 25,60 | 25,60 | 1,59% | - |
| 19.11.2024 | 26,60 | 26,60 | 25,20 | 25,20 | -5,26% | - |
| 18.11.2024 | 27,00 | 27,00 | 24,40 | 26,60 | 3,10% | 500,00 |
| 15.11.2024 | 26,80 | 26,80 | 25,80 | 25,80 | -1,53% | - |
| 14.11.2024 | 27,20 | 27,40 | 26,20 | 26,20 | 0,00% | - |
| 13.11.2024 | 27,20 | 27,20 | 26,20 | 26,20 | -0,76% | - |
| 12.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 10,00% | - |
| 11.11.2024 | 26,40 | 26,40 | 24,00 | 24,00 | -3,23% | - |
| 08.11.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -3,88% | - |
| 07.11.2024 | 27,20 | 27,20 | 25,80 | 25,80 | -9,15% | - |
| 06.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 20,34% | 212,00 |
| 05.11.2024 | 23,40 | 28,70 | 23,40 | 23,60 | 0,00% | - |
| 04.11.2024 | 24,00 | 29,20 | 22,35 | 23,60 | 29,67% | - |
| 01.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 31.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 122,00 |
| 30.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 29.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 28.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -24,69% | - |
| 25.10.2024 | 24,90 | 46,25 | 24,10 | 24,30 | -2,02% | - |
| 24.10.2024 | 21,50 | 98,57 | 21,45 | 24,80 | 16,43% | - |
| 23.10.2024 | 21,40 | 98,57 | 21,20 | 21,30 | 0,00% | - |
| 22.10.2024 | 21,40 | 22,00 | 21,10 | 21,30 | -2,29% | - |
| 21.10.2024 | 22,50 | 22,60 | 21,60 | 21,80 | -3,54% | - |
| 18.10.2024 | 22,90 | 22,90 | 22,30 | 22,60 | -1,31% | - |
| 17.10.2024 | 22,80 | 23,20 | 22,50 | 22,90 | 0,00% | - |
| 16.10.2024 | 22,40 | 23,00 | 22,30 | 22,90 | 0,88% | - |
| 15.10.2024 | 22,10 | 23,10 | 22,10 | 22,70 | 2,71% | - |
| 14.10.2024 | 21,70 | 22,10 | 21,40 | 22,10 | 3,27% | - |
| 11.10.2024 | 20,90 | 22,00 | 20,10 | 21,40 | 1,90% | - |
| 10.10.2024 | 21,00 | 21,20 | 20,40 | 21,00 | 0,96% | - |
| 09.10.2024 | 20,60 | 21,20 | 19,95 | 20,80 | 0,97% | - |
| 08.10.2024 | 20,90 | 21,40 | 20,15 | 20,60 | -1,90% | - |
| 07.10.2024 | 21,30 | 21,30 | 20,60 | 21,00 | -1,41% | - |
| 04.10.2024 | 21,00 | 21,70 | 20,94 | 21,30 | 3,40% | - |
| 03.10.2024 | 20,90 | 21,20 | 20,40 | 20,60 | -1,90% | - |
| 02.10.2024 | 20,15 | 21,20 | 20,15 | 21,00 | 4,22% | - |
| 01.10.2024 | 20,40 | 20,40 | 19,45 | 20,15 | 1,00% | - |
| 30.09.2024 | 19,60 | 20,15 | 19,45 | 19,95 | 1,01% | - |