233,295$
-0,19%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 237,00 | 238,59 | 232,73 | 233,14 | -0,26% | 295.692,00 |
| 23.10.2025 | 234,25 | 235,64 | 233,06 | 233,75 | -0,18% | 215.457,00 |
| 22.10.2025 | 239,82 | 243,64 | 233,01 | 234,18 | -2,59% | 338.557,00 |
| 21.10.2025 | 236,29 | 241,25 | 236,29 | 240,40 | 1,14% | 362.825,00 |
| 20.10.2025 | 239,15 | 240,17 | 236,44 | 237,70 | 0,38% | 184.395,00 |
| 17.10.2025 | 237,00 | 237,76 | 236,32 | 236,80 | -0,70% | - |
| 16.10.2025 | 242,23 | 243,18 | 237,65 | 238,48 | -1,39% | 356.976,00 |
| 15.10.2025 | 239,12 | 243,58 | 238,16 | 241,84 | 1,23% | 543.453,00 |
| 14.10.2025 | 228,01 | 240,01 | 227,57 | 238,91 | 4,05% | 344.263,00 |
| 13.10.2025 | 230,26 | 233,40 | 229,48 | 229,62 | 0,57% | 226.854,00 |
| 10.10.2025 | 235,46 | 236,40 | 228,06 | 228,31 | -2,44% | 373.648,00 |
| 09.10.2025 | 237,37 | 238,38 | 233,60 | 234,01 | -1,93% | 221.712,00 |
| 08.10.2025 | 236,95 | 239,13 | 233,82 | 238,62 | 2,74% | 303.269,00 |
| 07.10.2025 | 237,38 | 238,40 | 231,77 | 232,26 | -1,64% | 239.583,00 |
| 06.10.2025 | 235,52 | 238,45 | 230,30 | 236,14 | 0,66% | 336.264,00 |
| 03.10.2025 | 234,61 | 236,75 | 232,33 | 234,60 | 0,38% | 344.093,00 |
| 02.10.2025 | 230,78 | 234,61 | 230,48 | 233,72 | 1,18% | 221.098,00 |
| 01.10.2025 | 232,64 | 235,02 | 230,10 | 230,99 | -0,88% | 317.881,00 |
| 30.09.2025 | 233,91 | 237,24 | 229,48 | 233,04 | 0,01% | 377.862,00 |
| 29.09.2025 | 234,63 | 236,42 | 231,33 | 233,01 | 0,32% | 359.740,00 |
| 26.09.2025 | 229,13 | 233,22 | 228,91 | 232,26 | 1,94% | 227.061,00 |
| 25.09.2025 | 224,07 | 228,00 | 224,07 | 227,84 | 0,53% | 253.621,00 |
| 24.09.2025 | 227,74 | 231,55 | 225,77 | 226,63 | -0,86% | 268.422,00 |
| 23.09.2025 | 228,93 | 233,17 | 227,72 | 228,59 | 0,21% | 347.853,00 |
| 22.09.2025 | 230,00 | 230,61 | 227,56 | 228,11 | -1,35% | 401.326,00 |
| 19.09.2025 | 236,36 | 236,36 | 230,97 | 231,23 | -2,12% | 793.971,00 |
| 18.09.2025 | 231,16 | 238,09 | 230,01 | 236,23 | 2,70% | 383.457,00 |
| 17.09.2025 | 234,77 | 242,90 | 229,14 | 230,02 | -1,72% | 470.414,00 |
| 16.09.2025 | 235,40 | 236,13 | 231,43 | 234,04 | -0,32% | 401.024,00 |
| 15.09.2025 | 233,83 | 236,45 | 231,99 | 234,78 | 0,66% | 332.268,00 |
| 12.09.2025 | 235,52 | 237,36 | 232,89 | 233,23 | -1,74% | 273.612,00 |
| 11.09.2025 | 232,39 | 238,20 | 231,93 | 237,37 | 2,83% | 251.077,00 |
| 10.09.2025 | 228,89 | 233,81 | 228,89 | 230,84 | 0,93% | 305.123,00 |
| 09.09.2025 | 236,06 | 236,57 | 227,09 | 228,72 | -3,69% | 326.070,00 |
| 08.09.2025 | 241,34 | 241,72 | 236,42 | 237,48 | -1,97% | 439.995,00 |
| 05.09.2025 | 234,97 | 242,90 | 234,25 | 242,26 | 4,14% | 667.356,00 |
| 04.09.2025 | 225,60 | 232,76 | 224,58 | 232,62 | 3,87% | 306.591,00 |
| 03.09.2025 | 224,02 | 226,71 | 221,58 | 223,95 | -0,45% | 323.216,00 |
| 02.09.2025 | 226,02 | 229,74 | 224,19 | 224,97 | -2,57% | 330.886,00 |
| 29.08.2025 | 230,80 | 231,85 | 229,41 | 230,90 | 0,18% | 274.962,00 |
| 28.08.2025 | 237,04 | 237,04 | 228,70 | 230,49 | -2,14% | 251.012,00 |
| 27.08.2025 | 235,06 | 237,71 | 234,50 | 235,53 | -0,70% | 275.960,00 |
| 26.08.2025 | 236,83 | 239,00 | 236,00 | 237,18 | 0,19% | 243.240,00 |
| 25.08.2025 | 236,72 | 238,57 | 235,22 | 236,74 | -0,97% | 269.682,00 |
| 22.08.2025 | 228,00 | 240,24 | 227,31 | 239,07 | 5,40% | 430.922,00 |
| 21.08.2025 | 225,00 | 227,57 | 224,47 | 226,83 | 0,27% | 208.149,00 |
| 20.08.2025 | 230,55 | 232,26 | 225,00 | 226,22 | -2,99% | 272.324,00 |
| 19.08.2025 | 230,87 | 235,26 | 230,87 | 233,19 | 1,31% | 169.394,00 |
| 18.08.2025 | 233,15 | 234,73 | 229,53 | 230,17 | -1,41% | 234.431,00 |
| 15.08.2025 | 236,27 | 236,37 | 232,50 | 233,47 | -0,58% | 264.333,00 |
| 14.08.2025 | 237,04 | 238,89 | 234,18 | 234,84 | -2,64% | 294.617,00 |
| 13.08.2025 | 235,09 | 241,56 | 233,66 | 241,22 | 3,20% | 383.484,00 |
| 12.08.2025 | 223,02 | 233,73 | 221,82 | 233,73 | 5,16% | 397.136,00 |
| 11.08.2025 | 225,09 | 225,28 | 220,63 | 222,26 | -1,29% | 302.967,00 |
| 08.08.2025 | 222,59 | 226,95 | 222,21 | 225,16 | 0,41% | 268.416,00 |
| 07.08.2025 | 223,50 | 228,77 | 221,10 | 224,25 | 1,59% | 370.780,00 |
| 06.08.2025 | 224,92 | 225,45 | 218,37 | 220,73 | -2,09% | 399.275,00 |
| 05.08.2025 | 223,11 | 226,32 | 220,38 | 225,45 | 1,09% | 448.209,00 |
| 04.08.2025 | 222,16 | 224,65 | 220,64 | 223,03 | 1,17% | 469.531,00 |
| 01.08.2025 | 221,44 | 222,66 | 216,90 | 220,44 | -1,72% | 484.116,00 |
| 31.07.2025 | 224,65 | 229,41 | 222,92 | 224,29 | -1,61% | 419.691,00 |
| 30.07.2025 | 230,08 | 232,07 | 226,34 | 227,95 | 0,16% | 529.712,00 |
| 29.07.2025 | 231,19 | 238,50 | 227,58 | 227,58 | 3,01% | 767.837,00 |
| 28.07.2025 | 226,51 | 226,51 | 219,60 | 220,92 | -2,35% | 861.131,00 |
| 25.07.2025 | 220,15 | 226,51 | 220,15 | 226,23 | 2,81% | 345.862,00 |
| 24.07.2025 | 220,26 | 222,56 | 219,60 | 220,04 | -0,65% | 293.073,00 |
| 23.07.2025 | 220,52 | 223,33 | 217,54 | 221,47 | 1,75% | 349.245,00 |
| 22.07.2025 | 214,31 | 218,96 | 213,68 | 217,66 | 2,40% | 396.648,00 |
| 21.07.2025 | 217,04 | 218,09 | 212,36 | 212,55 | -1,19% | 318.482,00 |
| 18.07.2025 | 217,00 | 217,24 | 213,91 | 215,12 | -0,41% | 253.445,00 |
| 17.07.2025 | 211,83 | 216,41 | 211,15 | 216,00 | 1,95% | 278.278,00 |
| 16.07.2025 | 213,27 | 213,70 | 207,30 | 211,87 | -0,80% | 464.666,00 |
| 15.07.2025 | 223,00 | 223,31 | 213,19 | 213,58 | -3,18% | 413.630,00 |
| 14.07.2025 | 222,44 | 224,42 | 219,00 | 220,60 | -1,26% | 457.834,00 |
| 11.07.2025 | 222,89 | 225,09 | 222,21 | 223,42 | -1,43% | 432.955,00 |
| 10.07.2025 | 219,07 | 228,82 | 216,75 | 226,66 | 3,27% | 632.239,00 |
| 09.07.2025 | 216,66 | 220,58 | 215,04 | 219,48 | 1,98% | 390.707,00 |
| 08.07.2025 | 212,48 | 216,29 | 211,38 | 215,21 | 1,57% | 392.392,00 |
| 07.07.2025 | 212,68 | 215,66 | 211,62 | 211,89 | -1,07% | 401.719,00 |
| 03.07.2025 | 213,57 | 215,06 | 212,47 | 214,18 | 0,21% | 346.994,00 |
| 02.07.2025 | 209,33 | 214,75 | 209,33 | 213,74 | 2,21% | 389.046,00 |
| 01.07.2025 | 200,96 | 214,67 | 200,14 | 209,12 | 3,47% | 515.091,00 |
| 30.06.2025 | 204,73 | 204,98 | 201,00 | 202,11 | -1,30% | 324.934,00 |
| 27.06.2025 | 204,94 | 205,41 | 201,95 | 204,77 | 0,88% | 1.028.008,00 |
| 26.06.2025 | 200,01 | 203,72 | 200,01 | 202,99 | 1,03% | 322.899,00 |
| 25.06.2025 | 206,03 | 206,51 | 199,28 | 200,93 | -2,42% | 432.213,00 |
| 24.06.2025 | 203,20 | 206,14 | 200,91 | 205,92 | 2,19% | 418.007,00 |
| 23.06.2025 | 196,15 | 201,97 | 195,79 | 201,50 | 2,41% | 347.171,00 |
| 20.06.2025 | 198,01 | 198,58 | 194,80 | 196,75 | 0,62% | 470.126,00 |
| 18.06.2025 | 192,30 | 200,13 | 191,91 | 195,54 | 0,96% | 490.560,00 |
| 17.06.2025 | 195,69 | 197,15 | 193,25 | 193,68 | -1,82% | 320.536,00 |
| 16.06.2025 | 197,01 | 200,22 | 196,66 | 197,27 | 0,67% | 571.407,00 |
| 13.06.2025 | 199,93 | 201,89 | 194,62 | 195,95 | -3,27% | 282.767,00 |
| 12.06.2025 | 196,55 | 202,66 | 195,41 | 202,57 | 2,22% | 450.951,00 |
| 11.06.2025 | 205,77 | 205,77 | 197,52 | 198,17 | -2,64% | 422.866,00 |
| 10.06.2025 | 202,17 | 205,79 | 200,48 | 203,55 | 0,82% | 377.438,00 |
| 09.06.2025 | 202,16 | 203,34 | 198,89 | 201,89 | 0,78% | 419.300,00 |
| 06.06.2025 | 203,59 | 203,59 | 198,40 | 200,33 | -0,40% | 498.617,00 |
| 05.06.2025 | 200,94 | 203,24 | 198,87 | 201,14 | 0,10% | 370.824,00 |
| 04.06.2025 | 201,59 | 202,46 | 200,24 | 200,94 | -0,19% | 385.881,00 |