28,300€
11,42%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,50 | 29,60 | 24,30 | 28,30 | 2,91% | - |
| 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% | - |
| 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% | - |