22,500€
3,21%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,80 | 21,80 | 20,20 | 20,20 | -7,34% | - |
| 19.02.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 18.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 16.02.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 13.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 12.02.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 11.02.2026 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | - |
| 10.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 09.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.02.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | - |
| 05.02.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -1,80% | - |
| 04.02.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 03.02.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 5,61% | - |
| 02.02.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 30.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.01.2026 | 21,60 | 22,60 | 20,80 | 21,60 | -0,92% | - |
| 28.01.2026 | 21,80 | 22,50 | 21,20 | 21,80 | 0,46% | - |
| 27.01.2026 | 22,10 | 23,00 | 21,20 | 21,70 | -2,25% | - |
| 26.01.2026 | 22,70 | 23,60 | 21,80 | 22,20 | -3,06% | - |
| 23.01.2026 | 23,70 | 24,60 | 22,70 | 22,90 | -3,78% | - |
| 22.01.2026 | 20,55 | 24,90 | 20,55 | 23,80 | 36,00% | - |
| 21.01.2026 | 18,60 | 18,60 | 17,50 | 17,50 | -4,89% | - |
| 20.01.2026 | 18,90 | 18,90 | 18,40 | 18,40 | -4,66% | - |
| 19.01.2026 | 19,10 | 19,30 | 19,10 | 19,30 | 1,58% | - |
| 16.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 15.01.2026 | 18,30 | 18,40 | 18,20 | 18,40 | 7,60% | - |
| 14.01.2026 | 18,00 | 18,00 | 17,10 | 17,10 | -2,84% | - |
| 13.01.2026 | 18,00 | 18,00 | 17,60 | 17,60 | 1,73% | - |
| 12.01.2026 | 18,30 | 18,30 | 17,30 | 17,30 | 2,37% | - |
| 09.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | - |
| 08.01.2026 | 17,40 | 17,40 | 16,00 | 16,00 | -2,44% | - |
| 07.01.2026 | 17,70 | 17,80 | 16,40 | 16,40 | -2,38% | - |
| 06.01.2026 | 17,80 | 17,80 | 16,80 | 16,80 | -0,59% | - |
| 05.01.2026 | 17,30 | 17,30 | 16,90 | 16,90 | -1,17% | - |
| 02.01.2026 | 17,70 | 17,70 | 17,10 | 17,10 | -2,29% | - |
| 30.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 29.12.2025 | 17,40 | 17,40 | 16,70 | 16,70 | -1,76% | 52,00 |
| 23.12.2025 | 17,60 | 17,60 | 17,00 | 17,00 | 1,19% | - |
| 22.12.2025 | 17,60 | 17,60 | 16,80 | 16,80 | -1,18% | - |
| 19.12.2025 | 17,80 | 17,80 | 17,00 | 17,00 | -5,03% | - |
| 18.12.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 7,83% | - |
| 17.12.2025 | 17,70 | 17,70 | 16,60 | 16,60 | -0,60% | - |
| 16.12.2025 | 17,50 | 17,50 | 16,70 | 16,70 | -1,18% | - |
| 15.12.2025 | 17,70 | 17,70 | 16,90 | 16,90 | -0,59% | - |
| 12.12.2025 | 17,80 | 17,80 | 17,00 | 17,00 | 0,00% | - |
| 11.12.2025 | 17,90 | 17,90 | 17,00 | 17,00 | 1,80% | - |
| 10.12.2025 | 17,20 | 17,20 | 16,70 | 16,70 | 0,00% | - |
| 09.12.2025 | 17,30 | 17,30 | 16,70 | 16,70 | -1,76% | - |
| 08.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 05.12.2025 | 18,00 | 18,00 | 17,30 | 17,30 | 4,22% | - |
| 04.12.2025 | 17,20 | 17,20 | 16,60 | 16,60 | 1,84% | - |
| 03.12.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 0,62% | - |
| 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% | - |