31,100€
0,97%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,00 | 32,20 | 30,00 | 30,90 | 0,32% | - |
| 11.11.2026 | 30,50 | 31,70 | 29,60 | 30,80 | 1,32% | - |
| 10.11.2026 | 30,50 | 31,40 | 29,50 | 30,40 | -0,65% | - |
| 09.11.2026 | 30,30 | 31,80 | 29,60 | 30,60 | 1,32% | - |
| 06.11.2026 | 30,10 | 31,80 | 29,10 | 30,20 | 1,34% | - |
| 05.11.2026 | 30,50 | 32,80 | 29,70 | 29,80 | -1,97% | - |
| 04.11.2026 | 29,90 | 32,20 | 29,00 | 30,40 | 0,66% | - |
| 03.11.2026 | 30,50 | 32,40 | 29,50 | 30,20 | -1,31% | - |
| 02.11.2026 | 29,70 | 31,00 | 28,90 | 30,60 | 2,68% | - |
| 30.10.2026 | 29,90 | 31,00 | 29,00 | 29,80 | 0,00% | - |
| 29.10.2026 | 29,70 | 31,00 | 29,10 | 29,80 | 2,05% | - |
| 28.10.2026 | 29,90 | 30,80 | 29,00 | 29,20 | -0,68% | - |
| 27.10.2026 | 29,90 | 31,00 | 28,90 | 29,40 | -1,34% | - |
| 26.10.2026 | 30,10 | 31,30 | 29,80 | 29,80 | -1,65% | - |
| 23.10.2026 | 29,40 | 30,40 | 28,80 | 30,30 | 27,31% | - |
| 22.10.2026 | 24,60 | 24,60 | 23,80 | 23,80 | 0,85% | - |
| 21.10.2026 | 24,60 | 24,60 | 23,60 | 23,60 | 2,61% | - |
| 20.10.2026 | 24,00 | 24,00 | 23,00 | 23,00 | -0,86% | - |
| 19.10.2026 | 24,60 | 24,60 | 23,20 | 23,20 | 0,87% | - |
| 16.10.2026 | 24,20 | 24,20 | 23,00 | 23,00 | 0,88% | - |
| 15.10.2026 | 23,80 | 23,80 | 22,80 | 22,80 | -0,87% | - |
| 14.10.2026 | 24,40 | 24,40 | 23,00 | 23,00 | -1,71% | - |
| 13.10.2026 | 24,60 | 24,60 | 23,40 | 23,40 | 0,86% | - |
| 12.10.2026 | 24,40 | 24,40 | 23,20 | 23,20 | 0,00% | - |
| 09.10.2026 | 24,40 | 24,40 | 23,20 | 23,20 | 0,87% | - |
| 08.10.2026 | 24,20 | 24,20 | 23,00 | 23,00 | 0,00% | - |
| 07.10.2026 | 24,40 | 24,40 | 23,00 | 23,00 | 0,00% | - |
| 06.10.2026 | 24,40 | 24,40 | 23,00 | 23,00 | 0,00% | - |
| 05.10.2026 | 24,60 | 24,60 | 23,00 | 23,00 | 0,00% | - |
| 02.10.2026 | 24,20 | 24,20 | 23,00 | 23,00 | 1,77% | - |
| 01.10.2026 | 23,80 | 23,80 | 22,60 | 22,60 | 0,00% | - |
| 30.09.2026 | 23,80 | 24,00 | 22,60 | 22,60 | -0,88% | - |
| 29.09.2026 | 24,20 | 24,40 | 22,80 | 22,80 | 0,00% | - |
| 28.09.2026 | 24,40 | 24,40 | 22,80 | 22,80 | 0,88% | - |
| 25.09.2026 | 24,20 | 24,20 | 22,60 | 22,60 | 0,00% | - |
| 24.09.2026 | 24,00 | 24,00 | 22,60 | 22,60 | 0,89% | - |
| 23.09.2026 | 23,80 | 23,80 | 22,40 | 22,40 | -1,75% | - |
| 22.09.2026 | 23,60 | 23,60 | 22,80 | 22,80 | -0,87% | - |
| 21.09.2026 | 24,00 | 24,00 | 23,00 | 23,00 | 0,88% | - |
| 18.09.2026 | 23,80 | 23,80 | 22,80 | 22,80 | -0,87% | - |
| 17.09.2026 | 23,80 | 23,80 | 23,00 | 23,00 | 0,88% | - |
| 16.09.2026 | 23,80 | 23,80 | 22,80 | 22,80 | 1,79% | - |
| 15.09.2026 | 23,60 | 23,60 | 22,40 | 22,40 | -2,61% | - |
| 14.09.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 7,48% | - |
| 11.09.2026 | 23,20 | 23,20 | 21,40 | 21,40 | -1,83% | - |
| 10.09.2026 | 22,80 | 22,80 | 21,80 | 21,80 | -0,91% | - |
| 09.09.2026 | 23,20 | 23,20 | 22,00 | 22,00 | -1,79% | - |
| 08.09.2026 | 23,60 | 23,60 | 22,40 | 22,40 | -5,08% | - |
| 07.09.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 04.09.2026 | 23,20 | 23,20 | 22,20 | 22,20 | 0,00% | - |
| 03.09.2026 | 23,20 | 23,20 | 22,20 | 22,20 | 6,73% | - |
| 02.09.2026 | 22,40 | 22,40 | 20,80 | 20,80 | -0,95% | - |
| 01.09.2026 | 22,80 | 22,80 | 21,00 | 21,00 | -4,55% | - |
| 31.08.2026 | 23,00 | 23,00 | 22,00 | 22,00 | 0,00% | - |
| 28.08.2026 | 23,00 | 23,00 | 22,00 | 22,00 | -3,51% | - |
| 27.08.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 26.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.08.2026 | 23,40 | 23,40 | 23,00 | 23,00 | 0,88% | - |
| 24.08.2026 | 23,40 | 23,40 | 22,80 | 22,80 | -0,87% | - |
| 21.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 20.08.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -5,04% | - |
| 19.08.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 18.08.2026 | 24,00 | 24,00 | 23,00 | 23,00 | -4,96% | - |
| 17.08.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 14.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 13.08.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 12.08.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | - |
| 11.08.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 10.08.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 07.08.2026 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 06.08.2026 | 23,80 | 23,80 | 23,00 | 23,00 | 0,00% | - |
| 05.08.2026 | 23,80 | 23,80 | 23,00 | 23,00 | -2,54% | - |
| 04.08.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 2,61% | - |
| 03.08.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 31.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 30.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 29.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 28.07.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -4,88% | - |
| 27.07.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 10,81% | - |
| 24.07.2026 | 23,40 | 23,60 | 22,20 | 22,20 | 2,78% | - |
| 23.07.2026 | 22,80 | 22,80 | 21,60 | 21,60 | -1,82% | - |
| 22.07.2026 | 23,20 | 23,20 | 22,00 | 22,00 | 0,92% | - |
| 21.07.2026 | 22,80 | 22,80 | 21,80 | 21,80 | -6,84% | - |
| 20.07.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 17.07.2026 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 16.07.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 15.07.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 14.07.2026 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 13.07.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 10.07.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 8,49% | - |
| 09.07.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -7,02% | - |
| 08.07.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 3,64% | - |
| 07.07.2026 | 23,00 | 23,00 | 22,00 | 22,00 | -1,79% | - |
| 06.07.2026 | 23,40 | 23,40 | 22,40 | 22,40 | -5,88% | - |
| 03.07.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 4,39% | - |
| 02.07.2026 | 24,40 | 24,40 | 22,80 | 22,80 | -0,87% | - |
| 01.07.2026 | 24,20 | 24,20 | 23,00 | 23,00 | 0,88% | - |
| 30.06.2026 | 24,20 | 24,20 | 22,80 | 22,80 | -0,87% | - |
| 29.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 26.06.2026 | 24,20 | 24,20 | 22,40 | 22,40 | 0,90% | - |