17,200€
3,61%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
15.07.2025 | 18,55 | 18,95 | 17,75 | 18,25 | -0,54% | - |
14.07.2025 | 18,00 | 18,70 | 17,15 | 18,35 | 1,10% | - |
11.07.2025 | 18,25 | 18,90 | 17,25 | 18,15 | -0,55% | - |
10.07.2025 | 18,10 | 18,90 | 17,35 | 18,25 | 1,39% | - |
09.07.2025 | 18,00 | 18,70 | 17,35 | 18,00 | -0,83% | - |
08.07.2025 | 17,40 | 18,20 | 16,75 | 18,15 | 3,71% | - |
07.07.2025 | 17,70 | 18,10 | 17,40 | 17,50 | -1,41% | - |
04.07.2025 | 17,65 | 17,75 | 17,65 | 17,75 | 0,28% | - |
03.07.2025 | 17,45 | 18,35 | 16,85 | 17,70 | 1,14% | - |
02.07.2025 | 17,25 | 18,15 | 16,65 | 17,50 | 1,16% | - |
01.07.2025 | 16,50 | 17,70 | 15,75 | 17,30 | 19,31% | - |
30.06.2025 | 15,30 | 15,40 | 14,50 | 14,50 | -8,23% | - |
27.06.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 3,95% | - |
26.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
25.06.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 4,67% | - |
24.06.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
23.06.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | - |
20.06.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | - |
19.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
18.06.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -3,45% | - |
17.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 28,00 |
16.06.2025 | 14,70 | 14,90 | 14,70 | 14,90 | -1,97% | - |
13.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
12.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
11.06.2025 | 16,00 | 16,10 | 15,90 | 16,10 | 3,87% | - |
10.06.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 4,03% | - |
09.06.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 4,20% | - |
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% | - |