15,200€
3,40%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 05.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -1,34% | - |
| 04.06.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 4,20% | - |
| 03.06.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -5,30% | - |
| 02.06.2025 | 15,00 | 15,10 | 14,90 | 15,10 | -0,66% | - |
| 30.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 3,40% | - |
| 29.05.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -5,16% | - |
| 28.05.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | - |
| 27.05.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 26.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 23.05.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -3,95% | - |
| 22.05.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -2,56% | - |
| 21.05.2025 | 15,80 | 15,90 | 15,60 | 15,60 | -2,50% | - |
| 20.05.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 1,91% | - |
| 19.05.2025 | 16,20 | 16,20 | 15,70 | 15,70 | -5,99% | - |
| 16.05.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,21% | - |
| 15.05.2025 | 16,60 | 16,70 | 16,50 | 16,50 | -2,37% | - |
| 14.05.2025 | 16,80 | 16,90 | 16,70 | 16,90 | 2,42% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,50 | 16,50 | 4,43% | - |
| 12.05.2025 | 15,90 | 16,10 | 15,80 | 15,80 | 3,27% | - |
| 09.05.2025 | 15,90 | 15,90 | 15,30 | 15,30 | 0,66% | - |
| 08.05.2025 | 15,50 | 15,50 | 15,20 | 15,20 | 0,00% | - |
| 07.05.2025 | 15,60 | 15,60 | 15,20 | 15,20 | 0,66% | - |
| 06.05.2025 | 15,70 | 15,70 | 15,10 | 15,10 | -0,66% | - |
| 05.05.2025 | 15,80 | 15,90 | 15,20 | 15,20 | 0,66% | - |
| 02.05.2025 | 15,50 | 15,50 | 15,10 | 15,10 | 3,42% | - |
| 30.04.2025 | 15,50 | 15,50 | 14,60 | 14,60 | -1,35% | - |
| 29.04.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -0,67% | - |
| 28.04.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -4,49% | - |
| 25.04.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -8,77% | - |
| 24.04.2025 | 18,10 | 18,10 | 17,10 | 17,10 | -2,29% | - |
| 23.04.2025 | 17,80 | 17,80 | 17,50 | 17,50 | 5,42% | - |
| 22.04.2025 | 16,90 | 16,90 | 16,60 | 16,60 | -0,60% | - |
| 17.04.2025 | 17,20 | 17,20 | 16,70 | 16,70 | 0,60% | - |
| 16.04.2025 | 17,00 | 17,00 | 16,60 | 16,60 | 2,47% | - |
| 15.04.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,00% | - |
| 14.04.2025 | 17,60 | 17,60 | 16,20 | 16,20 | -3,86% | 300,00 |
| 11.04.2025 | 17,10 | 21,75 | 12,85 | 16,85 | -2,32% | - |
| 10.04.2025 | 18,55 | 20,25 | 13,10 | 17,25 | -7,51% | - |
| 09.04.2025 | 17,30 | 20,20 | 14,28 | 18,65 | 5,97% | - |
| 08.04.2025 | 17,45 | 22,95 | 12,90 | 17,60 | 0,00% | - |
| 07.04.2025 | 17,60 | 20,15 | 12,55 | 17,60 | 0,86% | - |
| 04.04.2025 | 17,95 | 20,10 | 15,85 | 17,45 | -4,90% | - |
| 03.04.2025 | 19,60 | 21,70 | 17,70 | 18,35 | -5,41% | - |
| 02.04.2025 | 19,40 | 21,25 | 16,85 | 19,40 | -0,26% | - |
| 01.04.2025 | 19,40 | 25,45 | 16,90 | 19,45 | 0,26% | - |
| 31.03.2025 | 19,20 | 21,10 | 16,75 | 19,40 | 1,04% | - |
| 28.03.2025 | 19,80 | 21,50 | 18,75 | 19,20 | -3,03% | - |
| 27.03.2025 | 19,85 | 25,35 | 17,25 | 19,80 | 0,00% | - |
| 26.03.2025 | 20,05 | 22,70 | 19,80 | 19,80 | -1,74% | - |
| 25.03.2025 | 20,40 | 21,70 | 17,78 | 20,15 | -0,74% | - |
| 24.03.2025 | 19,75 | 22,45 | 18,75 | 20,30 | 3,31% | - |
| 21.03.2025 | 19,95 | 23,45 | 17,25 | 19,65 | -1,75% | - |
| 20.03.2025 | 20,05 | 25,75 | 19,50 | 20,00 | -0,74% | - |
| 19.03.2025 | 19,95 | 21,85 | 16,90 | 20,15 | 1,77% | - |
| 18.03.2025 | 19,85 | 22,85 | 16,80 | 19,80 | 0,25% | - |
| 17.03.2025 | 19,55 | 21,85 | 16,73 | 19,75 | 1,80% | - |
| 14.03.2025 | 19,15 | 22,85 | 16,75 | 19,40 | 1,04% | - |
| 13.03.2025 | 19,00 | 23,00 | 16,75 | 19,20 | 0,00% | - |
| 12.03.2025 | 18,75 | 21,85 | 13,85 | 19,20 | 1,86% | - |
| 11.03.2025 | 19,20 | 21,85 | 13,75 | 18,85 | -22,75% | - |
| 10.03.2025 | 19,40 | 24,40 | 19,40 | 24,40 | 25,77% | 1,00 |
| 07.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 06.03.2025 | 19,90 | 19,90 | 19,20 | 19,20 | -2,04% | 111,00 |
| 05.03.2025 | 20,40 | 20,40 | 19,60 | 19,60 | -2,97% | - |
| 04.03.2025 | 21,40 | 21,40 | 20,20 | 20,20 | -3,81% | - |
| 03.03.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 0,96% | - |
| 28.02.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 0,97% | - |
| 27.02.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 26.02.2025 | 21,40 | 21,40 | 20,80 | 20,80 | 1,96% | - |
| 25.02.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 24.02.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -4,63% | - |
| 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% | - |