21,250€
2,16%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 21,50 | 23,00 | 19,85 | 20,60 | -0,96% | - |
| 14.05.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 13.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 12.05.2026 | 21,20 | 21,20 | 20,20 | 20,20 | -1,94% | - |
| 11.05.2026 | 21,80 | 21,80 | 20,60 | 20,60 | 0,00% | - |
| 08.05.2026 | 21,60 | 21,60 | 20,60 | 20,60 | -8,04% | - |
| 07.05.2026 | 22,50 | 23,80 | 21,10 | 22,40 | -1,32% | - |
| 06.05.2026 | 22,30 | 23,20 | 21,20 | 22,70 | 1,34% | - |
| 05.05.2026 | 22,00 | 22,90 | 20,10 | 22,40 | 0,90% | - |
| 04.05.2026 | 22,30 | 23,30 | 21,05 | 22,20 | 0,00% | - |
| 30.04.2026 | 22,10 | 23,00 | 20,10 | 22,20 | 0,00% | - |
| 29.04.2026 | 22,60 | 23,50 | 20,70 | 22,20 | -2,20% | - |
| 28.04.2026 | 22,50 | 23,30 | 21,60 | 22,70 | 0,00% | - |
| 27.04.2026 | 22,50 | 23,50 | 21,30 | 22,70 | -9,20% | - |
| 24.04.2026 | 21,80 | 25,00 | 21,80 | 25,00 | 16,82% | 175,00 |
| 23.04.2026 | 22,20 | 22,20 | 21,40 | 21,40 | 0,00% | - |
| 22.04.2026 | 22,60 | 22,60 | 21,40 | 21,40 | -6,96% | - |
| 21.04.2026 | 23,20 | 23,40 | 23,00 | 23,00 | 0,00% | 364,00 |
| 20.04.2026 | 23,00 | 23,20 | 23,00 | 23,00 | 0,88% | 169,00 |
| 17.04.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 16.04.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 6,60% | - |
| 15.04.2026 | 21,80 | 21,80 | 21,20 | 21,20 | 0,00% | - |
| 14.04.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 13.04.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 4,81% | - |
| 10.04.2026 | 22,40 | 22,40 | 20,80 | 20,80 | -6,31% | - |
| 09.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 08.04.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 07.04.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 3,81% | - |
| 02.04.2026 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 01.04.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 31.03.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 30.03.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 5,00% | - |
| 27.03.2026 | 21,00 | 21,00 | 20,00 | 20,00 | -1,96% | - |
| 26.03.2026 | 21,00 | 21,00 | 20,40 | 20,40 | -12,07% | - |
| 25.03.2026 | 19,70 | 23,20 | 19,70 | 23,20 | 16,58% | 302,00 |
| 24.03.2026 | 20,60 | 20,60 | 19,60 | 19,90 | -1,49% | - |
| 23.03.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 2,54% | - |
| 20.03.2026 | 20,40 | 20,40 | 19,60 | 19,70 | 1,55% | - |
| 19.03.2026 | 20,40 | 20,40 | 19,40 | 19,40 | -2,02% | - |
| 18.03.2026 | 20,60 | 20,60 | 19,80 | 19,80 | -1,00% | - |
| 17.03.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 16.03.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 1,00% | - |
| 13.03.2026 | 20,80 | 20,80 | 20,00 | 20,00 | 0,50% | - |
| 12.03.2026 | 20,60 | 20,60 | 19,90 | 19,90 | 0,00% | - |
| 11.03.2026 | 20,80 | 20,80 | 19,90 | 19,90 | -1,49% | - |
| 10.03.2026 | 20,80 | 20,80 | 20,20 | 20,20 | 1,51% | - |
| 09.03.2026 | 21,20 | 21,20 | 19,90 | 19,90 | -5,24% | - |
| 06.03.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 05.03.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 2,88% | - |
| 04.03.2026 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 03.03.2026 | 21,20 | 21,20 | 20,80 | 20,80 | 0,97% | - |
| 02.03.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -3,74% | - |
| 27.02.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 26.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 9,74% | - |
| 25.02.2026 | 20,80 | 20,80 | 19,50 | 19,50 | -2,50% | - |
| 24.02.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -3,85% | - |
| 23.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 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% | - |