19,650€
14,91%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 19,75 | 20,15 | 19,65 | 19,75 | -0,50% | - |
| 26.09.2024 | 19,60 | 20,15 | 19,60 | 19,85 | 1,53% | - |
| 25.09.2024 | 19,85 | 20,00 | 19,45 | 19,55 | -2,98% | - |
| 24.09.2024 | 20,15 | 20,40 | 19,85 | 20,15 | 0,00% | - |
| 23.09.2024 | 20,60 | 20,80 | 20,15 | 20,15 | -3,13% | - |
| 20.09.2024 | 21,30 | 21,40 | 20,80 | 20,80 | -1,42% | - |
| 19.09.2024 | 20,40 | 21,40 | 20,15 | 21,10 | 6,30% | - |
| 18.09.2024 | 19,75 | 19,95 | 19,50 | 19,85 | 0,51% | - |
| 17.09.2024 | 19,75 | 20,15 | 19,65 | 19,75 | 0,51% | - |
| 16.09.2024 | 19,45 | 19,85 | 19,05 | 19,65 | 14,91% | - |
| 13.09.2024 | 18,50 | 18,50 | 17,10 | 17,10 | -7,57% | - |
| 12.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 11.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 10.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 09.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 06.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 05.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 04.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 03.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 02.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 30.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 29.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 28.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 27.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 26.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 7,39% | - |
| 23.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 22.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.08.2024 | 17,60 | 17,60 | 17,50 | 17,60 | -3,30% | - |
| 20.08.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 1,11% | - |
| 19.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 16.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 15.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 5,49% | - |
| 13.08.2024 | 17,10 | 17,10 | 16,40 | 16,40 | -5,20% | - |
| 12.08.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -1,70% | - |
| 09.08.2024 | 17,60 | 17,60 | 17,50 | 17,60 | 1,73% | - |
| 08.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 07.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 06.08.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -3,35% | - |
| 05.08.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -2,72% | - |
| 02.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -6,60% | - |
| 01.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 31.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 5,91% | - |
| 30.07.2024 | 19,50 | 19,50 | 18,60 | 18,60 | -9,71% | - |
| 29.07.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 26.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 25.07.2024 | 20,40 | 23,40 | 20,40 | 21,00 | 0,00% | 75,00 |
| 24.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 23.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 22.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | - |
| 19.07.2024 | 20,60 | 20,60 | 19,20 | 19,20 | -6,80% | - |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 7,29% | - |
| 17.07.2024 | 20,40 | 20,40 | 19,20 | 19,20 | 0,52% | - |
| 16.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 6,70% | - |
| 15.07.2024 | 18,40 | 18,40 | 17,90 | 17,90 | -2,72% | - |
| 12.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 6,36% | - |
| 11.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 10.07.2024 | 16,60 | 17,20 | 16,60 | 17,00 | 4,29% | 7,00 |
| 09.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 08.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 05.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 04.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
| 03.07.2024 | 17,40 | 17,90 | 17,40 | 17,90 | 4,07% | 28,00 |
| 02.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 01.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 28.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 27.06.2024 | 16,10 | 16,20 | 15,60 | 15,60 | 4,70% | - |
| 26.06.2024 | 15,70 | 15,70 | 14,90 | 14,90 | -6,88% | - |
| 25.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 24.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 21.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 20.06.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 19.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 18.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 6,94% | - |
| 17.06.2024 | 15,00 | 15,00 | 14,40 | 14,40 | -7,69% | - |
| 14.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | - |
| 12.06.2024 | 15,20 | 15,20 | 14,70 | 14,70 | 0,68% | - |
| 11.06.2024 | 15,20 | 15,20 | 14,60 | 14,60 | -8,18% | - |
| 10.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 07.06.2024 | 15,70 | 15,70 | 15,00 | 15,00 | -3,85% | - |
| 06.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 05.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 04.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 03.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 5,84% | - |
| 31.05.2024 | 15,90 | 15,90 | 15,40 | 15,40 | -1,28% | - |
| 30.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 29.05.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -3,61% | - |
| 28.05.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 2,47% | - |
| 27.05.2024 | 16,90 | 16,90 | 16,20 | 16,20 | -2,99% | - |
| 24.05.2024 | 18,10 | 18,10 | 16,70 | 16,70 | -9,24% | 200,00 |
| 23.05.2024 | 18,50 | 18,50 | 18,40 | 18,40 | -1,08% | - |
| 22.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 21.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 20.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 17.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 16.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 15.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 14.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 13.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |