Eagle Bancorp, Inc. EGBN
NASDAQ · Vereinigte Staaten · Finanzen
$28,79+0,58 (+2,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $28,79 | +2,06 % | $28,56 | $28,79 | $28,56 | 1,73K |
| 2026-10-01 | $28,21 | +1,51 % | $27,59 | $28,23 | $27,01 | 337,90K |
| 2026-09-30 | $27,79 | -0,61 % | $27,98 | $28,20 | $27,50 | 340,40K |
| 2026-09-29 | $27,96 | -1,72 % | $28,48 | $28,54 | $27,69 | 433,40K |
| 2026-09-28 | $28,45 | -0,32 % | $28,45 | $28,67 | $28,38 | 316,50K |
| 2026-09-25 | $28,54 | +0,78 % | $28,52 | $28,99 | $28,38 | 378,80K |
| 2026-09-24 | $28,32 | +0,93 % | $28,07 | $28,44 | $27,88 | 486,50K |
| 2026-09-23 | $28,06 | +0,14 % | $28,00 | $28,23 | $27,74 | 376,80K |
| 2026-09-22 | $28,02 | +0,21 % | $28,07 | $28,29 | $27,94 | 278,80K |
| 2026-09-21 | $27,96 | -1,27 % | $28,39 | $28,57 | $27,92 | 248,60K |
| 2026-09-18 | $28,32 | +0,39 % | $28,02 | $28,36 | $27,65 | 628,80K |
| 2026-09-17 | $28,21 | -0,18 % | $28,52 | $28,76 | $28,17 | 293,80K |
| 2026-09-16 | $28,26 | -0,07 % | $28,22 | $28,28 | $27,58 | 555,20K |
| 2026-09-15 | $28,28 | +1,07 % | $27,96 | $28,36 | $27,93 | 259,90K |
| 2026-09-14 | $27,98 | +1,38 % | $27,65 | $28,36 | $27,49 | 459,00K |
| 2026-09-11 | $27,60 | -0,47 % | $28,10 | $28,22 | $27,46 | 187,50K |
| 2026-09-10 | $27,73 | +1,46 % | $27,31 | $27,76 | $27,12 | 301,70K |
| 2026-09-09 | $27,33 | -1,51 % | $27,48 | $27,57 | $27,23 | 273,20K |
| 2026-09-08 | $27,75 | -1,53 % | $28,03 | $28,19 | $27,65 | 214,20K |
| 2026-09-04 | $28,18 | +1,51 % | $27,58 | $28,26 | $27,58 | 156,10K |
| 2026-09-03 | $27,76 | +0,22 % | $27,80 | $28,10 | $27,70 | 172,00K |
| 2026-09-02 | $27,70 | +3,32 % | $26,98 | $27,77 | $26,98 | 227,10K |
| 2026-09-01 | $26,81 | -1,76 % | $27,15 | $27,34 | $26,52 | 217,00K |
| 2026-08-31 | $27,29 | -1,02 % | $27,46 | $27,52 | $27,15 | 176,70K |
| 2026-08-28 | $27,57 | -0,18 % | $27,63 | $27,81 | $27,43 | 189,30K |
| 2026-08-27 | $27,62 | -0,04 % | $27,43 | $27,69 | $27,01 | 199,40K |
| 2026-08-26 | $27,63 | -0,18 % | $27,95 | $27,95 | $27,49 | 173,50K |
| 2026-08-25 | $27,68 | -1,53 % | $28,08 | $28,18 | $27,68 | 203,20K |
| 2026-08-24 | $28,11 | -0,46 % | $28,34 | $28,51 | $28,06 | 247,10K |
| 2026-08-21 | $28,24 | +1,47 % | $28,07 | $28,30 | $27,72 | 195,70K |
| 2026-08-20 | $27,83 | +0,76 % | $27,46 | $27,86 | $27,35 | 251,00K |
| 2026-08-19 | $27,62 | -2,92 % | $28,40 | $28,59 | $27,57 | 203,60K |
| 2026-08-18 | $28,45 | -0,35 % | $28,60 | $28,70 | $28,32 | 157,40K |
| 2026-08-17 | $28,55 | -0,87 % | $28,64 | $28,80 | $28,38 | 251,60K |
| 2026-08-14 | $28,80 | +0,07 % | $28,71 | $29,12 | $28,52 | 177,30K |
| 2026-08-13 | $28,78 | +0,07 % | $28,87 | $29,13 | $28,68 | 241,00K |
| 2026-08-12 | $28,76 | +1,30 % | $28,49 | $28,85 | $28,27 | 260,80K |
| 2026-08-11 | $28,39 | +2,71 % | $27,63 | $28,54 | $27,63 | 220,20K |
| 2026-08-10 | $27,64 | -0,25 % | $27,55 | $27,93 | $27,48 | 264,10K |
| 2026-08-07 | $27,71 | -0,54 % | $27,84 | $27,99 | $27,57 | 162,60K |
| 2026-08-06 | $27,86 | -1,38 % | $28,47 | $28,53 | $27,77 | 222,60K |
| 2026-08-05 | $28,25 | -0,39 % | $28,38 | $28,54 | $28,03 | 236,00K |
| 2026-08-04 | $28,36 | +1,79 % | $27,89 | $28,71 | $27,75 | 284,90K |
| 2026-08-03 | $27,86 | +0,40 % | $27,94 | $28,43 | $27,44 | 262,20K |
| 2026-07-31 | $27,75 | +0,95 % | $27,73 | $27,80 | $27,18 | 235,60K |
| 2026-07-30 | $27,49 | -1,43 % | $27,94 | $28,14 | $27,37 | 309,50K |
| 2026-07-29 | $27,89 | -1,76 % | $28,25 | $28,60 | $27,80 | 284,80K |
| 2026-07-28 | $28,39 | +0,85 % | $28,08 | $28,62 | $27,68 | 298,50K |
| 2026-07-27 | $28,15 | -1,02 % | $28,52 | $28,99 | $28,09 | 294,40K |
| 2026-07-24 | $28,44 | +3,04 % | $27,82 | $28,61 | $27,66 | 467,70K |
| 2026-07-23 | $27,60 | +2,45 % | $24,10 | $27,66 | $24,04 | 751,50K |
| 2026-07-22 | $26,94 | -1,17 % | $27,21 | $27,51 | $26,82 | 233,10K |
| 2026-07-21 | $27,26 | +1,26 % | $26,82 | $27,30 | $26,54 | 280,50K |
| 2026-07-20 | $26,92 | -1,72 % | $27,35 | $27,56 | $26,72 | 232,40K |
| 2026-07-17 | $27,39 | -1,40 % | $27,55 | $27,58 | $27,06 | 286,70K |
| 2026-07-16 | $27,78 | +2,13 % | $27,29 | $28,08 | $27,29 | 449,00K |
| 2026-07-15 | $27,20 | +1,27 % | $27,02 | $27,45 | $27,00 | 181,90K |
| 2026-07-14 | $26,86 | -0,11 % | $27,04 | $27,21 | $26,75 | 189,50K |
| 2026-07-13 | $26,89 | +0,07 % | $26,87 | $27,17 | $26,62 | 342,00K |
| 2026-07-10 | $26,87 | +0,15 % | $26,82 | $27,22 | $26,61 | 132,30K |
| 2026-07-09 | $26,83 | +2,44 % | $26,36 | $26,87 | $26,36 | 203,90K |
| 2026-07-08 | $26,19 | -1,98 % | $26,62 | $26,73 | $26,13 | 288,70K |
| 2026-07-07 | $26,72 | -1,76 % | $27,26 | $27,34 | $26,59 | 306,20K |
| 2026-07-06 | $27,20 | -1,41 % | $27,42 | $27,85 | $27,00 | 279,90K |
| 2026-07-02 | $27,59 | -3,43 % | $28,62 | $28,72 | $27,55 | 219,80K |
| 2026-07-01 | $28,57 | +0,63 % | $28,45 | $29,06 | $28,31 | 549,00K |
| 2026-06-30 | $28,39 | -0,53 % | $28,45 | $28,58 | $28,06 | 214,70K |
| 2026-06-29 | $28,54 | -2,03 % | $28,97 | $29,23 | $28,25 | 510,90K |
| 2026-06-26 | $29,13 | +2,50 % | $28,53 | $29,29 | $28,45 | 1,26M |
| 2026-06-25 | $28,42 | +0,57 % | $28,26 | $28,71 | $28,09 | 337,10K |
| 2026-06-24 | $28,26 | +0,04 % | $28,29 | $28,64 | $28,06 | 342,20K |
| 2026-06-23 | $28,25 | +1,55 % | $28,01 | $28,36 | $27,78 | 244,00K |
| 2026-06-22 | $27,82 | +0,80 % | $27,60 | $27,97 | $27,58 | 258,20K |
| 2026-06-18 | $27,60 | +1,32 % | $27,63 | $28,00 | $27,27 | 494,40K |
| 2026-06-17 | $27,24 | -2,37 % | $27,86 | $28,53 | $26,95 | 548,40K |
| 2026-06-16 | $27,90 | +0,25 % | $28,21 | $28,55 | $27,54 | 308,90K |
| 2026-06-15 | $27,83 | -2,49 % | $28,69 | $28,99 | $27,70 | 178,20K |
| 2026-06-12 | $28,54 | +0,99 % | $28,46 | $28,65 | $28,24 | 279,70K |
| 2026-06-11 | $28,26 | +1,15 % | $27,99 | $28,40 | $27,63 | 182,30K |
| 2026-06-10 | $27,94 | +1,05 % | $27,85 | $28,46 | $27,77 | 143,80K |
| 2026-06-09 | $27,65 | +0,84 % | $27,63 | $28,36 | $27,41 | 272,00K |
| 2026-06-08 | $27,42 | +0,55 % | $27,35 | $27,88 | $27,35 | 159,70K |
| 2026-06-05 | $27,27 | +0,48 % | $27,14 | $27,52 | $27,14 | 281,10K |
| 2026-06-04 | $27,14 | +4,99 % | $26,40 | $27,17 | $26,20 | 168,40K |
| 2026-06-03 | $25,85 | -3,72 % | $26,68 | $26,83 | $25,80 | 189,60K |
| 2026-06-02 | $26,85 | +0,71 % | $26,41 | $27,07 | $26,35 | 218,20K |
| 2026-06-01 | $26,66 | -2,31 % | $27,04 | $27,13 | $26,56 | 224,50K |
| 2026-05-29 | $27,29 | +0,59 % | $26,94 | $27,45 | $26,94 | 328,50K |
| 2026-05-28 | $27,13 | +0,48 % | $26,86 | $27,15 | $26,43 | 147,90K |
| 2026-05-27 | $27,00 | +0,04 % | $27,13 | $27,34 | $26,77 | 270,90K |