17,050€
5,25%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 3,85% | - |
| 01.12.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 28.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 27.11.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 5,92% | - |
| 26.11.2025 | 15,70 | 15,70 | 15,20 | 15,20 | 3,40% | - |
| 25.11.2025 | 15,40 | 15,40 | 14,70 | 14,70 | -0,68% | - |
| 24.11.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 2,78% | - |
| 21.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 20.11.2025 | 14,30 | 14,40 | 14,20 | 14,20 | 1,43% | - |
| 19.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 7,69% | - |
| 18.11.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -3,70% | - |
| 17.11.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -2,17% | - |
| 14.11.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 13.11.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -1,43% | - |
| 12.11.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 9,38% | - |
| 11.11.2025 | 13,70 | 13,70 | 12,80 | 12,80 | -9,86% | - |
| 10.11.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 10,94% | - |
| 07.11.2025 | 13,70 | 13,70 | 12,80 | 12,80 | -5,88% | - |
| 06.11.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 05.11.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
| 04.11.2025 | 14,10 | 14,20 | 13,70 | 13,70 | 2,24% | - |
| 03.11.2025 | 14,10 | 14,10 | 13,40 | 13,40 | -2,90% | - |
| 31.10.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 0,73% | - |
| 30.10.2025 | 13,90 | 14,10 | 13,70 | 13,70 | -2,14% | - |
| 29.10.2025 | 14,70 | 14,80 | 14,00 | 14,00 | -3,45% | - |
| 28.10.2025 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | - |
| 27.10.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -1,36% | - |
| 24.10.2025 | 14,60 | 15,25 | 14,55 | 14,70 | -9,26% | - |
| 23.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 22.10.2025 | 16,30 | 16,30 | 15,50 | 15,50 | -0,64% | - |
| 21.10.2025 | 16,30 | 16,30 | 15,60 | 15,60 | 4,00% | - |
| 20.10.2025 | 15,70 | 15,70 | 15,00 | 15,00 | -0,66% | - |
| 17.10.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -5,63% | - |
| 16.10.2025 | 16,90 | 16,90 | 16,00 | 16,00 | -9,09% | - |
| 15.10.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 6,67% | - |
| 14.10.2025 | 17,30 | 17,40 | 16,50 | 16,50 | -4,62% | - |
| 13.10.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 3,59% | - |
| 10.10.2025 | 17,60 | 17,60 | 16,70 | 16,70 | -5,11% | - |
| 09.10.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | - |
| 08.10.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -3,30% | - |
| 07.10.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 3,41% | - |
| 06.10.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 6,02% | - |
| 03.10.2025 | 16,70 | 17,90 | 16,60 | 16,60 | 3,75% | 178,00 |
| 02.10.2025 | 16,70 | 16,70 | 16,00 | 16,00 | -3,61% | - |
| 01.10.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 30.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 29.09.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 1,74% | - |
| 26.09.2025 | 17,50 | 17,70 | 17,20 | 17,20 | -1,15% | 92,00 |
| 25.09.2025 | 17,60 | 17,60 | 17,40 | 17,40 | 0,00% | - |
| 24.09.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | - |
| 23.09.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 0,00% | - |
| 22.09.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | - |
| 19.09.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 2,92% | - |
| 18.09.2025 | 16,90 | 17,10 | 16,80 | 17,10 | 1,79% | - |
| 17.09.2025 | 16,60 | 16,80 | 16,60 | 16,80 | -0,59% | - |
| 16.09.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 1,81% | - |
| 15.09.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -2,92% | - |
| 12.09.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | - |
| 11.09.2025 | 16,80 | 17,55 | 16,20 | 17,00 | 3,66% | - |
| 10.09.2025 | 16,10 | 16,40 | 16,10 | 16,40 | -2,67% | - |
| 09.09.2025 | 16,80 | 17,55 | 16,20 | 16,85 | 1,51% | - |
| 08.09.2025 | 16,90 | 17,65 | 16,30 | 16,60 | -0,60% | - |
| 05.09.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 3,73% | - |
| 04.09.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,83% | - |
| 03.09.2025 | 16,30 | 16,40 | 16,20 | 16,40 | 3,80% | - |
| 02.09.2025 | 16,10 | 16,20 | 15,80 | 15,80 | -1,86% | - |
| 01.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 29.08.2025 | 16,00 | 16,20 | 16,00 | 16,20 | -1,22% | - |
| 28.08.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,00% | - |
| 27.08.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 26.08.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 3,16% | - |
| 25.08.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 4,64% | - |
| 22.08.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 21.08.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -3,23% | - |
| 20.08.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 2,65% | - |
| 19.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 18.08.2025 | 15,00 | 15,00 | 14,40 | 14,40 | -7,10% | - |
| 15.08.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 6,16% | - |
| 14.08.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -1,35% | - |
| 13.08.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 5,71% | - |
| 12.08.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | - |
| 11.08.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 1,48% | - |
| 08.08.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
| 07.08.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 06.08.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -1,46% | - |
| 05.08.2025 | 13,80 | 13,90 | 13,70 | 13,70 | 1,48% | - |
| 04.08.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 3,05% | - |
| 01.08.2025 | 13,70 | 13,70 | 13,10 | 13,10 | -4,38% | - |
| 31.07.2025 | 13,80 | 13,90 | 13,70 | 13,70 | -2,84% | - |
| 30.07.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | - |
| 29.07.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 3,68% | - |
| 28.07.2025 | 13,40 | 13,60 | 13,40 | 13,60 | -4,23% | - |
| 25.07.2025 | 14,00 | 14,20 | 14,00 | 14,20 | -2,07% | - |
| 24.07.2025 | 18,25 | 18,25 | 14,10 | 14,50 | -20,55% | - |
| 23.07.2025 | 18,20 | 18,75 | 17,65 | 18,25 | -0,27% | - |
| 22.07.2025 | 18,35 | 18,95 | 17,55 | 18,30 | -1,08% | - |
| 21.07.2025 | 18,45 | 19,25 | 17,75 | 18,50 | 0,82% | - |
| 18.07.2025 | 18,45 | 18,85 | 17,65 | 18,35 | 0,00% | - |
| 17.07.2025 | 18,15 | 18,85 | 17,55 | 18,35 | 1,38% | - |
| 16.07.2025 | 18,05 | 18,75 | 17,35 | 18,10 | -0,82% | - |