Eagle Bancorp Montana, Inc. EBMT
NASDAQ · Vereinigte Staaten · Finanzen
$21,25-0,03 (-0,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21,25 | -0,14 % | $21,42 | $21,72 | $21,08 | 23,70K |
| 2026-10-01 | $21,28 | +1,04 % | $21,17 | $21,31 | $20,81 | 19,50K |
| 2026-09-30 | $21,06 | -0,75 % | $21,28 | $21,28 | $21,00 | 27,90K |
| 2026-09-29 | $21,22 | -0,66 % | $21,56 | $22,19 | $21,08 | 25,80K |
| 2026-09-28 | $21,36 | -0,79 % | $21,40 | $21,58 | $21,31 | 25,20K |
| 2026-09-25 | $21,53 | +0,61 % | $22,04 | $22,04 | $21,42 | 25,00K |
| 2026-09-24 | $21,40 | +0,94 % | $21,32 | $21,65 | $21,12 | 31,60K |
| 2026-09-23 | $21,20 | -2,12 % | $21,57 | $21,57 | $21,13 | 23,50K |
| 2026-09-22 | $21,66 | -0,23 % | $21,76 | $21,99 | $21,42 | 29,20K |
| 2026-09-21 | $21,71 | -1,59 % | $21,98 | $22,04 | $21,57 | 24,40K |
| 2026-09-18 | $22,06 | +0,59 % | $21,80 | $22,17 | $21,57 | 73,40K |
| 2026-09-17 | $21,93 | -0,05 % | $22,09 | $22,18 | $21,72 | 17,10K |
| 2026-09-16 | $21,94 | -3,05 % | $22,42 | $22,47 | $21,78 | 18,80K |
| 2026-09-15 | $22,63 | +0,98 % | $22,34 | $22,68 | $22,26 | 22,00K |
| 2026-09-14 | $22,41 | +0,04 % | $22,50 | $22,81 | $22,31 | 17,80K |
| 2026-09-11 | $22,40 | -0,40 % | $22,61 | $22,73 | $22,38 | 18,50K |
| 2026-09-10 | $22,49 | +0,13 % | $22,50 | $22,71 | $22,30 | 21,40K |
| 2026-09-09 | $22,46 | +0,49 % | $22,28 | $22,49 | $22,19 | 31,40K |
| 2026-09-08 | $22,35 | -2,36 % | $22,76 | $23,20 | $22,20 | 61,50K |
| 2026-09-04 | $22,89 | +0,31 % | $22,72 | $23,35 | $22,53 | 26,60K |
| 2026-09-03 | $22,82 | +1,38 % | $22,61 | $22,92 | $22,46 | 21,60K |
| 2026-09-02 | $22,51 | +0,99 % | $22,28 | $22,78 | $22,21 | 48,30K |
| 2026-09-01 | $22,29 | -0,27 % | $22,38 | $22,65 | $22,27 | 25,00K |
| 2026-08-31 | $22,35 | -1,54 % | $22,64 | $22,89 | $22,35 | 19,20K |
| 2026-08-28 | $22,70 | +1,29 % | $22,41 | $22,80 | $21,87 | 105,00K |
| 2026-08-27 | $22,41 | -1,15 % | $22,49 | $22,58 | $22,07 | 55,10K |
| 2026-08-26 | $22,67 | -0,35 % | $22,82 | $23,05 | $22,14 | 74,50K |
| 2026-08-25 | $22,75 | -0,52 % | $22,87 | $22,93 | $22,53 | 22,20K |
| 2026-08-24 | $22,87 | +0,09 % | $22,95 | $23,28 | $22,73 | 26,20K |
| 2026-08-21 | $22,85 | -0,04 % | $22,93 | $23,05 | $22,03 | 79,40K |
| 2026-08-20 | $22,86 | +0,18 % | $22,73 | $23,40 | $22,50 | 42,30K |
| 2026-08-19 | $22,82 | -3,02 % | $23,33 | $23,53 | $22,79 | 42,70K |
| 2026-08-18 | $23,53 | +0,99 % | $23,20 | $23,53 | $22,89 | 25,00K |
| 2026-08-17 | $23,30 | -0,55 % | $22,78 | $23,48 | $22,68 | 37,70K |
| 2026-08-14 | $23,43 | -1,47 % | $23,74 | $23,77 | $23,26 | 21,10K |
| 2026-08-13 | $23,78 | +0,76 % | $23,61 | $23,90 | $23,43 | 31,80K |
| 2026-08-12 | $23,60 | +0,47 % | $23,48 | $23,61 | $23,25 | 27,70K |
| 2026-08-11 | $23,49 | +0,38 % | $23,56 | $23,64 | $23,32 | 15,10K |
| 2026-08-10 | $23,40 | -1,76 % | $23,84 | $23,84 | $22,88 | 35,80K |
| 2026-08-07 | $23,82 | -0,50 % | $23,80 | $23,82 | $23,33 | 33,70K |
| 2026-08-06 | $23,94 | +1,06 % | $24,05 | $24,05 | $23,39 | 62,80K |
| 2026-08-05 | $23,69 | -0,55 % | $23,93 | $24,00 | $23,37 | 31,30K |
| 2026-08-04 | $23,82 | +1,06 % | $23,49 | $24,00 | $23,15 | 34,70K |
| 2026-08-03 | $23,57 | +0,60 % | $23,57 | $23,84 | $23,43 | 25,60K |
| 2026-07-31 | $23,43 | -0,89 % | $23,53 | $23,95 | $23,13 | 34,80K |
| 2026-07-30 | $23,64 | -1,70 % | $23,95 | $24,25 | $23,19 | 49,40K |
| 2026-07-29 | $24,05 | +2,04 % | $23,41 | $24,58 | $22,81 | 85,30K |
| 2026-07-28 | $23,57 | +0,17 % | $23,63 | $23,95 | $23,13 | 43,80K |
| 2026-07-27 | $23,53 | +0,68 % | $23,43 | $24,18 | $23,33 | 45,20K |
| 2026-07-24 | $23,37 | +2,50 % | $22,84 | $23,65 | $22,84 | 31,50K |
| 2026-07-23 | $22,80 | -0,57 % | $22,69 | $22,92 | $22,42 | 32,00K |
| 2026-07-22 | $22,93 | -1,88 % | $23,23 | $23,47 | $22,74 | 47,40K |
| 2026-07-21 | $23,37 | +1,21 % | $22,98 | $23,48 | $22,70 | 62,10K |
| 2026-07-20 | $23,09 | -0,60 % | $23,11 | $23,28 | $22,89 | 43,90K |
| 2026-07-17 | $23,23 | -3,05 % | $23,87 | $24,06 | $23,14 | 37,70K |
| 2026-07-16 | $23,96 | +1,18 % | $23,68 | $24,17 | $23,68 | 37,20K |
| 2026-07-15 | $23,68 | +2,07 % | $23,24 | $23,77 | $23,24 | 36,90K |
| 2026-07-14 | $23,20 | -1,11 % | $23,54 | $23,54 | $23,20 | 22,90K |
| 2026-07-13 | $23,46 | +0,47 % | $23,78 | $23,78 | $23,11 | 35,20K |
| 2026-07-10 | $23,35 | +0,69 % | $23,14 | $23,62 | $23,14 | 51,10K |
| 2026-07-09 | $23,19 | -1,32 % | $23,40 | $23,77 | $23,07 | 34,70K |
| 2026-07-08 | $23,50 | -0,25 % | $23,46 | $23,61 | $23,01 | 54,50K |
| 2026-07-07 | $23,56 | +1,16 % | $23,48 | $23,92 | $23,16 | 72,70K |
| 2026-07-06 | $23,29 | -1,48 % | $23,53 | $23,98 | $23,24 | 42,40K |
| 2026-07-02 | $23,64 | -3,23 % | $24,44 | $24,45 | $23,56 | 72,20K |
| 2026-07-01 | $24,43 | +2,09 % | $24,02 | $24,66 | $23,97 | 67,40K |
| 2026-06-30 | $23,93 | +1,14 % | $23,60 | $24,04 | $23,32 | 66,80K |
| 2026-06-29 | $23,66 | -0,92 % | $23,79 | $24,00 | $23,04 | 161,70K |
| 2026-06-26 | $23,88 | +1,96 % | $23,41 | $24,15 | $23,04 | 450,30K |
| 2026-06-25 | $23,42 | -1,43 % | $23,95 | $24,24 | $23,30 | 39,00K |
| 2026-06-24 | $23,76 | +0,04 % | $23,89 | $24,20 | $23,54 | 126,60K |
| 2026-06-23 | $23,75 | +2,37 % | $23,31 | $23,86 | $23,11 | 199,10K |
| 2026-06-22 | $23,20 | +1,27 % | $22,97 | $23,51 | $22,97 | 126,00K |
| 2026-06-18 | $22,91 | +0,31 % | $23,10 | $23,50 | $22,76 | 107,90K |
| 2026-06-17 | $22,84 | -2,10 % | $23,21 | $23,73 | $22,60 | 74,70K |
| 2026-06-16 | $23,33 | +0,73 % | $23,34 | $23,70 | $23,25 | 179,40K |
| 2026-06-15 | $23,16 | -1,82 % | $23,79 | $24,05 | $23,05 | 85,80K |
| 2026-06-12 | $23,59 | +0,77 % | $23,43 | $23,76 | $23,43 | 70,70K |
| 2026-06-11 | $23,41 | 0,00 % | $23,63 | $23,66 | $23,20 | 53,10K |
| 2026-06-10 | $23,41 | +0,52 % | $23,50 | $23,64 | $23,28 | 73,00K |
| 2026-06-09 | $23,29 | +1,26 % | $23,05 | $23,74 | $23,05 | 71,70K |
| 2026-06-08 | $23,00 | 0,00 % | $23,07 | $23,32 | $22,86 | 76,20K |
| 2026-06-05 | $23,00 | +1,41 % | $22,73 | $23,45 | $22,68 | 102,20K |
| 2026-06-04 | $22,68 | +2,62 % | $22,32 | $22,88 | $22,32 | 50,50K |
| 2026-06-03 | $22,10 | -0,50 % | $22,30 | $22,75 | $21,90 | 73,00K |
| 2026-06-02 | $22,21 | +1,65 % | $21,81 | $22,55 | $21,81 | 56,10K |
| 2026-06-01 | $21,85 | -1,53 % | $22,11 | $22,52 | $21,59 | 49,70K |
| 2026-05-29 | $22,19 | -0,58 % | $22,51 | $22,51 | $22,19 | 55,00K |
| 2026-05-28 | $22,32 | -0,09 % | $22,30 | $22,45 | $22,08 | 51,10K |
| 2026-05-27 | $22,34 | -0,31 % | $22,50 | $22,70 | $22,30 | 61,60K |