Eagle Financial Services, Inc. EFSI
NASDAQ · Vereinigte Staaten · Finanzen
$45,51+0,20 (+0,44 %)
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 | $45,51 | +0,44 % | $45,65 | $46,00 | $45,45 | 32,10K |
| 2026-10-01 | $45,31 | +0,02 % | $45,30 | $45,69 | $45,00 | 50,80K |
| 2026-09-30 | $45,30 | -0,66 % | $45,79 | $45,79 | $45,12 | 34,20K |
| 2026-09-29 | $45,60 | -0,68 % | $45,85 | $46,39 | $45,25 | 28,20K |
| 2026-09-28 | $45,91 | +0,42 % | $45,92 | $46,04 | $45,51 | 28,40K |
| 2026-09-25 | $45,72 | +0,70 % | $45,68 | $46,01 | $45,40 | 23,60K |
| 2026-09-24 | $45,40 | +0,09 % | $45,38 | $46,00 | $45,36 | 27,00K |
| 2026-09-23 | $45,36 | -2,09 % | $46,31 | $46,44 | $45,36 | 36,00K |
| 2026-09-22 | $46,33 | +1,42 % | $45,93 | $46,72 | $45,74 | 39,60K |
| 2026-09-21 | $45,68 | -0,54 % | $45,88 | $46,56 | $45,61 | 40,20K |
| 2026-09-18 | $45,93 | +0,09 % | $45,76 | $46,43 | $45,60 | 57,20K |
| 2026-09-17 | $45,89 | +0,28 % | $46,11 | $46,33 | $45,64 | 37,00K |
| 2026-09-16 | $45,76 | -1,76 % | $46,61 | $48,17 | $45,40 | 39,00K |
| 2026-09-15 | $46,58 | +1,15 % | $46,25 | $47,52 | $46,00 | 30,90K |
| 2026-09-14 | $46,05 | +1,16 % | $45,69 | $47,08 | $45,69 | 48,80K |
| 2026-09-11 | $45,52 | -0,31 % | $45,90 | $46,50 | $45,15 | 62,80K |
| 2026-09-10 | $45,66 | 0,00 % | $45,61 | $47,07 | $45,10 | 53,30K |
| 2026-09-09 | $45,66 | -1,32 % | $46,34 | $46,75 | $45,34 | 85,20K |
| 2026-09-08 | $46,27 | +10,43 % | $42,76 | $46,95 | $42,76 | 103,40K |
| 2026-09-04 | $41,90 | +0,92 % | $41,25 | $42,24 | $41,25 | 44,10K |
| 2026-09-03 | $41,52 | +0,19 % | $41,60 | $42,09 | $41,37 | 44,70K |
| 2026-09-02 | $41,44 | +1,15 % | $41,02 | $41,94 | $40,90 | 56,90K |
| 2026-09-01 | $40,97 | -0,82 % | $41,37 | $41,80 | $40,67 | 31,80K |
| 2026-08-31 | $41,31 | -0,53 % | $41,71 | $41,89 | $40,99 | 33,70K |
| 2026-08-28 | $41,53 | -0,22 % | $41,61 | $42,17 | $41,20 | 39,70K |
| 2026-08-27 | $41,62 | -0,43 % | $41,50 | $42,19 | $40,55 | 56,50K |
| 2026-08-26 | $41,80 | -0,83 % | $42,25 | $42,54 | $41,14 | 46,20K |
| 2026-08-25 | $42,15 | +0,45 % | $41,97 | $42,48 | $41,21 | 27,20K |
| 2026-08-24 | $41,96 | -0,83 % | $42,34 | $43,51 | $41,86 | 65,30K |
| 2026-08-21 | $42,31 | -0,42 % | $42,55 | $42,89 | $41,60 | 69,60K |
| 2026-08-20 | $42,49 | +0,66 % | $42,01 | $42,78 | $42,00 | 21,80K |
| 2026-08-19 | $42,21 | -3,21 % | $44,02 | $44,14 | $42,20 | 74,00K |
| 2026-08-18 | $43,61 | -0,18 % | $43,97 | $45,07 | $42,95 | 74,60K |
| 2026-08-17 | $43,69 | +0,07 % | $43,65 | $45,44 | $43,27 | 38,80K |
| 2026-08-14 | $43,66 | +0,85 % | $43,50 | $44,28 | $43,35 | 27,50K |
| 2026-08-13 | $43,29 | +1,64 % | $43,00 | $43,85 | $42,56 | 29,30K |
| 2026-08-12 | $42,59 | -1,18 % | $43,20 | $44,95 | $42,39 | 39,30K |
| 2026-08-11 | $43,10 | +0,54 % | $42,99 | $43,95 | $42,99 | 28,00K |
| 2026-08-10 | $42,87 | +2,76 % | $41,73 | $43,16 | $41,73 | 30,60K |
| 2026-08-07 | $41,72 | -0,55 % | $41,95 | $42,17 | $41,50 | 38,80K |
| 2026-08-06 | $41,95 | +4,17 % | $40,27 | $42,25 | $40,27 | 151,70K |
| 2026-08-05 | $40,27 | -0,35 % | $40,64 | $40,82 | $40,09 | 67,00K |
| 2026-08-04 | $40,41 | +0,55 % | $40,49 | $40,98 | $40,33 | 58,40K |
| 2026-08-03 | $40,19 | -0,89 % | $40,76 | $40,83 | $40,06 | 51,30K |
| 2026-07-31 | $40,55 | -1,15 % | $41,16 | $41,23 | $40,47 | 31,60K |
| 2026-07-30 | $41,02 | -1,11 % | $41,71 | $42,41 | $41,01 | 54,20K |
| 2026-07-29 | $41,48 | +0,53 % | $41,43 | $42,64 | $41,15 | 110,00K |
| 2026-07-28 | $41,26 | +2,79 % | $40,50 | $42,34 | $40,17 | 147,30K |
| 2026-07-27 | $40,14 | -0,84 % | $40,65 | $41,18 | $39,33 | 82,70K |
| 2026-07-24 | $40,48 | -2,34 % | $41,10 | $41,34 | $39,50 | 62,30K |
| 2026-07-23 | $41,45 | +0,36 % | $41,20 | $41,55 | $40,75 | 51,00K |
| 2026-07-22 | $41,30 | -0,51 % | $41,50 | $41,91 | $41,00 | 25,00K |
| 2026-07-21 | $41,51 | +0,44 % | $41,25 | $41,92 | $41,16 | 41,60K |
| 2026-07-20 | $41,33 | -2,36 % | $42,30 | $42,48 | $41,26 | 32,50K |
| 2026-07-17 | $42,33 | -1,24 % | $42,86 | $43,07 | $42,20 | 43,40K |
| 2026-07-16 | $42,86 | +2,29 % | $41,90 | $43,60 | $41,90 | 112,70K |
| 2026-07-15 | $41,90 | -0,02 % | $41,91 | $42,43 | $41,81 | 57,70K |
| 2026-07-14 | $41,91 | +0,72 % | $41,73 | $42,10 | $41,11 | 58,90K |
| 2026-07-13 | $41,61 | +2,72 % | $40,51 | $41,77 | $40,51 | 92,00K |
| 2026-07-10 | $40,51 | +0,75 % | $40,24 | $40,82 | $40,20 | 83,20K |
| 2026-07-09 | $40,21 | -0,22 % | $40,30 | $40,97 | $39,96 | 42,70K |
| 2026-07-08 | $40,30 | 0,00 % | $40,21 | $41,14 | $39,69 | 77,40K |
| 2026-07-07 | $40,30 | -0,67 % | $40,55 | $42,95 | $39,59 | 81,40K |
| 2026-07-06 | $40,57 | -0,83 % | $40,90 | $41,91 | $40,35 | 73,30K |
| 2026-07-02 | $40,91 | -3,08 % | $42,32 | $42,90 | $40,35 | 83,60K |
| 2026-07-01 | $42,21 | +1,81 % | $41,48 | $42,55 | $41,48 | 188,20K |
| 2026-06-30 | $41,46 | +0,97 % | $41,25 | $41,64 | $40,77 | 104,70K |
| 2026-06-29 | $41,06 | -0,48 % | $41,80 | $41,80 | $40,43 | 210,70K |
| 2026-06-26 | $41,26 | -0,89 % | $41,75 | $42,30 | $40,87 | 289,20K |
| 2026-06-25 | $41,63 | -2,53 % | $42,70 | $42,93 | $41,60 | 31,20K |
| 2026-06-24 | $42,71 | -0,21 % | $42,98 | $43,39 | $42,58 | 79,70K |
| 2026-06-23 | $42,80 | +1,88 % | $42,39 | $43,24 | $42,05 | 110,30K |
| 2026-06-22 | $42,01 | +0,65 % | $42,00 | $42,64 | $41,87 | 32,70K |
| 2026-06-18 | $41,74 | +1,29 % | $41,75 | $42,25 | $41,21 | 55,30K |
| 2026-06-17 | $41,21 | -1,29 % | $42,00 | $43,07 | $41,10 | 32,00K |
| 2026-06-16 | $41,75 | -1,02 % | $42,50 | $42,94 | $41,74 | 20,80K |
| 2026-06-15 | $42,18 | -2,20 % | $43,50 | $44,00 | $41,86 | 31,10K |
| 2026-06-12 | $43,13 | +0,87 % | $43,01 | $43,98 | $42,89 | 36,30K |
| 2026-06-11 | $42,76 | +0,80 % | $42,48 | $43,22 | $42,20 | 53,10K |
| 2026-06-10 | $42,42 | +1,10 % | $42,15 | $42,81 | $42,15 | 45,00K |
| 2026-06-09 | $41,96 | +1,08 % | $41,45 | $43,63 | $41,45 | 32,10K |
| 2026-06-08 | $41,51 | +1,22 % | $41,15 | $41,66 | $40,95 | 55,60K |
| 2026-06-05 | $41,01 | +0,59 % | $40,81 | $41,66 | $40,79 | 39,10K |
| 2026-06-04 | $40,77 | +2,15 % | $40,25 | $41,09 | $40,25 | 21,30K |
| 2026-06-03 | $39,91 | -0,30 % | $40,12 | $40,27 | $39,70 | 19,50K |
| 2026-06-02 | $40,03 | +1,44 % | $39,37 | $40,58 | $39,25 | 22,80K |
| 2026-06-01 | $39,46 | 0,00 % | $39,46 | $40,01 | $39,06 | 21,30K |
| 2026-05-29 | $39,46 | -0,23 % | $39,68 | $40,01 | $39,37 | 20,60K |
| 2026-05-28 | $39,55 | -0,18 % | $39,60 | $40,09 | $39,42 | 21,00K |
| 2026-05-27 | $39,62 | +1,05 % | $39,20 | $40,21 | $39,20 | 58,40K |