Stockscreener 앱 받기
23.50
3.92%
0.94
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-19 | $23.80 | $22.89 | $0.91 | 107,631.0 | +3.99% |
| 2024-09-18 | $23.60 | $21.74 | $1.86 | 251,925.0 | +2.45% |
| 2024-09-17 | $22.56 | $21.87 | $0.69 | 214,264.0 | +0.41% |
| 2024-09-16 | $22.07 | $21.17 | $0.90 | 222,633.0 | +1.62% |
| 2024-09-13 | $21.71 | $21.05 | $0.66 | 247,753.0 | +3.45% |
| 2024-09-12 | $21.00 | $20.32 | $0.685 | 235,110.0 | +0.68% |
| 2024-09-11 | $20.76 | $20.02 | $0.74 | 177,465.0 | -1.19% |
| 2024-09-10 | $21.21 | $20.46 | $0.755 | 176,647.0 | -0.38% |
| 2024-09-09 | $21.30 | $20.58 | $0.72 | 293,654.0 | +0.67% |
| 2024-09-06 | $21.41 | $20.58 | $0.83 | 232,226.0 | -1.37% |
| 2024-09-05 | $21.69 | $21.13 | $0.56 | 134,851.0 | -1.12% |
| 2024-09-04 | $21.73 | $21.15 | $0.58 | 218,508.0 | -0.33% |
| 2024-09-03 | $21.88 | $21.38 | $0.50 | 173,884.0 | -1.19% |
| 2024-08-30 | $22.01 | $21.46 | $0.55 | 185,893.0 | -0.23% |
| 2024-08-29 | $22.00 | $21.43 | $0.565 | 188,492.0 | +0.32% |
| 2024-08-28 | $22.21 | $21.44 | $0.77 | 174,292.0 | +0.14% |
| 2024-08-27 | $21.90 | $21.35 | $0.55 | 227,235.0 | -1.05% |
| 2024-08-26 | $22.42 | $21.90 | $0.52 | 219,109.0 | -0.63% |
| 2024-08-23 | $22.33 | $20.22 | $2.11 | 381,804.0 | +10.67% |
| 2024-08-22 | $20.27 | $19.78 | $0.49 | 164,129.0 | -0.10% |
| 2024-08-21 | $20.08 | $19.57 | $0.51 | 138,008.0 | +0.55% |
| 2024-08-20 | $20.43 | $19.86 | $0.57 | 182,633.0 | -3.31% |
Eagle Bancorp Inc Md 주식 (EGBN) 연도별 가격 이력
이 심층 분석에서는 Eagle Bancorp Inc Md 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Bancorp Inc Md 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $23.80 | $20.02 | $3.78 | 2,686,551.0 | +7.76% |
| 2024-08 | $22.42 | $18.17 | $4.25 | 5,219,659.0 | +1.16% |
| 2024-07 | $23.83 | $17.76 | $6.07 | 7,077,600.0 | +13.86% |
| 2024-06 | $19.10 | $15.99 | $3.11 | 7,012,746.0 | +4.83% |
| 2024-05 | $21.07 | $16.76 | $4.31 | 6,163,068.0 | -2.49% |
| 2024-04 | $23.94 | $18.40 | $5.54 | 5,795,081.0 | -21.29% |
| 2024-03 | $24.11 | $21.18 | $2.93 | 8,659,074.0 | -1.39% |
| 2024-02 | $25.15 | $22.16 | $2.99 | 4,687,965.0 | -3.91% |
| 2024-01 | $30.60 | $24.74 | $5.86 | 5,031,666.0 | -17.75% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.97 | $23.25 | $8.72 | 5,076,012.0 | +26.96% |
| 2023-11 | $24.73 | $19.30 | $5.43 | 3,935,301.0 | +21.87% |
| 2023-10 | $22.23 | $17.46 | $4.77 | 6,287,753.0 | -9.18% |
| 2023-09 | $25.11 | $21.21 | $3.90 | 6,500,241.0 | -10.85% |
| 2023-08 | $28.19 | $23.10 | $5.09 | 4,458,506.0 | -13.14% |
| 2023-07 | $29.28 | $20.44 | $8.84 | 7,281,445.0 | +30.91% |
| 2023-06 | $24.37 | $19.74 | $4.63 | 7,157,067.0 | +6.17% |
| 2023-05 | $25.17 | $16.72 | $8.45 | 12,275,224.0 | -20.60% |
| 2023-04 | $34.12 | $24.08 | $10.04 | 6,924,988.0 | -25.01% |
| 2023-03 | $43.62 | $32.50 | $11.12 | 7,772,106.0 | -23.60% |
| 2023-02 | $49.04 | $43.10 | $5.94 | 3,171,691.0 | -7.75% |
| 2023-01 | $48.12 | $43.28 | $4.84 | 4,032,662.0 | +7.76% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.37 | $42.32 | $5.05 | 4,288,795.0 | -6.55% |
| 2022-11 | $47.70 | $43.92 | $3.78 | 2,765,846.0 | +4.15% |
| 2022-10 | $48.38 | $41.97 | $6.41 | 2,718,000.0 | +1.03% |
| 2022-09 | $48.85 | $43.78 | $5.07 | 3,119,158.0 | -7.64% |
| 2022-08 | $51.96 | $47.35 | $4.61 | 2,870,538.0 | -1.02% |
| 2022-07 | $49.59 | $45.07 | $4.52 | 3,162,428.0 | +3.42% |
| 2022-06 | $49.60 | $44.85 | $4.75 | 6,662,021.0 | -4.34% |
| 2022-05 | $52.07 | $47.62 | $4.45 | 4,076,792.0 | -1.57% |
| 2022-04 | $57.77 | $50.13 | $7.63 | 3,697,043.0 | -11.68% |
| 2022-03 | $60.64 | $56.03 | $4.61 | 3,220,433.0 | -4.86% |
| 2022-02 | $61.72 | $56.24 | $5.48 | 2,559,682.0 | -0.08% |
| 2022-01 | $63.84 | $57.52 | $6.32 | 2,600,892.0 | +2.79% |
0.27%
자본화:
|
볼륨(24시간):