18,500€
-0,27%
Echtzeit-Aktienkurs Eagle Bancorp
Bid:
Ask:
Aktienkurse zur Eagle Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 18,55 | 18,55 | 18,50 | 18,50 | -0,27% | - |
| 10.05.2024 | 18,70 | 18,95 | 18,40 | 18,55 | -0,80% | - |
| 09.05.2024 | 18,40 | 18,80 | 18,30 | 18,70 | 1,63% | - |
| 08.05.2024 | 18,40 | 18,60 | 17,90 | 18,40 | 0,00% | - |
| 07.05.2024 | 18,70 | 18,95 | 18,35 | 18,40 | -1,60% | - |
| 06.05.2024 | 18,85 | 18,90 | 18,60 | 18,70 | 0,27% | - |
| 03.05.2024 | 18,45 | 18,95 | 18,30 | 18,65 | 1,08% | - |
| 02.05.2024 | 17,35 | 18,50 | 17,35 | 18,45 | 6,34% | - |
| 30.04.2024 | 17,70 | 17,85 | 17,25 | 17,35 | -1,98% | - |
| 29.04.2024 | 18,20 | 18,35 | 17,60 | 17,70 | -2,21% | - |
| 26.04.2024 | 18,65 | 19,05 | 17,90 | 18,10 | -2,43% | - |
| 25.04.2024 | 20,80 | 20,80 | 17,35 | 18,55 | -10,82% | - |
| 24.04.2024 | 20,90 | 21,00 | 20,50 | 20,80 | -0,48% | - |
| 23.04.2024 | 20,45 | 21,00 | 20,15 | 20,90 | 2,20% | - |
| 22.04.2024 | 20,30 | 20,80 | 20,00 | 20,45 | 0,74% | - |
| 19.04.2024 | 19,30 | 20,35 | 18,90 | 20,30 | 5,18% | - |
| 18.04.2024 | 19,10 | 19,50 | 19,10 | 19,30 | 0,52% | - |
| 17.04.2024 | 20,15 | 20,15 | 19,10 | 19,20 | -2,78% | - |
| 16.04.2024 | 20,10 | 20,20 | 19,55 | 19,75 | -1,74% | - |
| 15.04.2024 | 19,95 | 20,45 | 19,80 | 20,10 | 0,00% | - |
| 12.04.2024 | 19,80 | 20,15 | 19,55 | 20,10 | 1,52% | - |
| 11.04.2024 | 19,80 | 20,10 | 19,55 | 19,80 | -0,25% | - |
| 10.04.2024 | 21,20 | 21,20 | 19,65 | 19,85 | -6,37% | - |
| 09.04.2024 | 20,90 | 21,20 | 20,80 | 21,20 | 1,44% | - |
| 08.04.2024 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 05.04.2024 | 20,40 | 21,20 | 20,30 | 20,50 | -0,49% | - |
| 04.04.2024 | 20,40 | 21,00 | 20,40 | 20,60 | 0,98% | - |
| 03.04.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -1,45% | - |
| 02.04.2024 | 21,30 | 21,30 | 20,40 | 20,70 | -5,05% | - |
| 28.03.2024 | 21,40 | 22,00 | 21,30 | 21,80 | 1,87% | - |
| 27.03.2024 | 20,40 | 21,50 | 20,40 | 21,40 | 4,90% | - |
| 26.03.2024 | 20,60 | 21,10 | 20,30 | 20,40 | -1,45% | - |
| 25.03.2024 | 20,60 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 22.03.2024 | 21,00 | 21,60 | 20,30 | 20,50 | -2,38% | - |
| 21.03.2024 | 20,60 | 21,30 | 20,20 | 21,00 | 1,45% | - |
| 20.03.2024 | 19,80 | 21,00 | 19,55 | 20,70 | 3,50% | - |
| 19.03.2024 | 20,20 | 20,60 | 19,80 | 20,00 | -0,99% | - |
| 18.03.2024 | 20,30 | 20,60 | 19,95 | 20,20 | -0,49% | - |
| 15.03.2024 | 20,00 | 20,80 | 19,95 | 20,30 | 1,25% | - |
| 14.03.2024 | 20,80 | 21,00 | 19,65 | 20,05 | -3,61% | - |
| 13.03.2024 | 21,10 | 21,40 | 20,40 | 20,80 | -0,95% | - |
| 12.03.2024 | 21,90 | 21,90 | 20,80 | 21,00 | -4,11% | - |
| 11.03.2024 | 21,70 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 08.03.2024 | 21,50 | 22,20 | 21,40 | 21,70 | 0,93% | - |
| 07.03.2024 | 21,50 | 22,10 | 21,20 | 21,50 | 0,00% | - |
| 06.03.2024 | 21,20 | 22,00 | 20,60 | 21,50 | 1,42% | - |
| 05.03.2024 | 20,90 | 21,40 | 20,70 | 21,20 | 1,44% | - |
| 04.03.2024 | 21,70 | 22,10 | 20,15 | 20,90 | -3,69% | - |
| 01.03.2024 | 21,90 | 22,10 | 21,20 | 21,70 | -1,81% | - |
| 29.02.2024 | 21,30 | 22,30 | 21,20 | 22,10 | 3,76% | - |
| 28.02.2024 | 21,50 | 21,70 | 21,00 | 21,30 | -0,93% | - |
| 27.02.2024 | 21,30 | 21,90 | 21,00 | 21,50 | 0,47% | - |
| 26.02.2024 | 21,70 | 21,90 | 21,20 | 21,40 | -2,28% | - |
| 23.02.2024 | 21,90 | 22,00 | 21,20 | 21,90 | 0,92% | - |
| 22.02.2024 | 21,90 | 22,20 | 21,40 | 21,70 | -0,91% | - |
| 21.02.2024 | 22,20 | 22,40 | 21,90 | 21,90 | -1,35% | - |
| 20.02.2024 | 22,60 | 22,70 | 21,80 | 22,20 | -1,77% | - |
| 19.02.2024 | 22,60 | 22,80 | 22,60 | 22,60 | -0,44% | - |
| 16.02.2024 | 23,00 | 23,10 | 22,40 | 22,70 | -1,30% | - |
| 15.02.2024 | 22,00 | 23,30 | 21,90 | 23,00 | 5,02% | - |
| 14.02.2024 | 21,50 | 22,20 | 21,40 | 21,90 | 1,86% | - |
| 13.02.2024 | 22,50 | 22,70 | 21,00 | 21,50 | -4,44% | - |
| 12.02.2024 | 21,70 | 22,90 | 21,60 | 22,50 | 3,69% | - |
| 09.02.2024 | 21,20 | 21,80 | 20,60 | 21,70 | 2,36% | - |
| 08.02.2024 | 21,10 | 21,60 | 21,00 | 21,20 | 0,47% | - |
| 07.02.2024 | 21,80 | 22,10 | 20,80 | 21,10 | -3,21% | - |
| 06.02.2024 | 22,00 | 22,40 | 21,80 | 21,80 | -0,91% | - |
| 05.02.2024 | 22,60 | 22,70 | 21,70 | 22,00 | -2,22% | - |
| 02.02.2024 | 22,20 | 23,00 | 21,70 | 22,50 | 0,90% | - |
| 01.02.2024 | 22,90 | 23,30 | 21,00 | 22,30 | -3,04% | - |
| 31.01.2024 | 25,30 | 25,70 | 22,90 | 23,00 | -9,80% | - |
| 30.01.2024 | 25,20 | 25,50 | 24,90 | 25,50 | 1,19% | - |
| 29.01.2024 | 25,10 | 25,40 | 24,60 | 25,20 | 0,00% | - |
| 26.01.2024 | 24,90 | 26,10 | 24,90 | 25,20 | 0,80% | - |
| 25.01.2024 | 25,70 | 26,20 | 24,50 | 25,00 | -1,96% | - |
| 24.01.2024 | 25,30 | 25,90 | 25,10 | 25,50 | 0,00% | - |
| 23.01.2024 | 25,50 | 26,30 | 25,20 | 25,50 | -0,78% | - |
| 22.01.2024 | 25,00 | 25,70 | 25,00 | 25,70 | 2,80% | - |
| 19.01.2024 | 24,60 | 25,20 | 24,20 | 25,00 | 2,04% | - |
| 18.01.2024 | 24,30 | 25,10 | 24,20 | 24,50 | 0,82% | - |
| 17.01.2024 | 24,70 | 24,90 | 24,00 | 24,30 | -1,62% | - |
| 16.01.2024 | 24,90 | 25,10 | 24,50 | 24,70 | 2,92% | - |
| 15.01.2024 | 24,90 | 24,90 | 24,00 | 24,00 | -5,51% | - |
| 12.01.2024 | 25,30 | 25,40 | 25,10 | 25,40 | 1,20% | - |
| 11.01.2024 | 25,60 | 25,70 | 25,10 | 25,10 | -1,95% | - |
| 10.01.2024 | 26,60 | 26,60 | 25,50 | 25,60 | -3,76% | - |
| 09.01.2024 | 27,00 | 27,60 | 26,60 | 26,60 | -0,37% | - |
| 08.01.2024 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | - |
| 05.01.2024 | 26,70 | 26,90 | 26,60 | 26,70 | 0,00% | - |
| 04.01.2024 | 26,00 | 26,70 | 25,80 | 26,70 | 2,69% | - |
| 03.01.2024 | 27,20 | 27,40 | 25,80 | 26,00 | -4,41% | - |
| 02.01.2024 | 28,00 | 28,00 | 27,20 | 27,20 | -2,86% | - |
| 29.12.2023 | 28,10 | 28,10 | 28,00 | 28,00 | 0,00% | - |
| 28.12.2023 | 27,90 | 28,30 | 27,90 | 28,00 | -0,71% | - |
| 27.12.2023 | 27,90 | 28,30 | 27,90 | 28,20 | 1,81% | - |
| 22.12.2023 | 27,70 | 28,50 | 27,60 | 27,70 | 0,00% | - |
| 21.12.2023 | 27,50 | 28,30 | 27,30 | 27,70 | 0,73% | - |
| 20.12.2023 | 28,20 | 29,00 | 27,50 | 27,50 | -2,48% | - |
| 19.12.2023 | 27,20 | 28,60 | 27,00 | 28,20 | 3,68% | - |
| 18.12.2023 | 27,90 | 28,30 | 27,10 | 27,20 | -2,51% | - |