216,985$
0,12%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 215,22 | 217,20 | 213,11 | 216,73 | 0,25% | 382.829,00 |
| 05.01.2026 | 210,09 | 218,72 | 210,09 | 216,20 | 2,25% | 393.314,00 |
| 02.01.2026 | 206,70 | 212,14 | 205,88 | 211,45 | 2,31% | 521.250,00 |
| 31.12.2025 | 210,00 | 211,75 | 206,29 | 206,68 | -1,66% | 232.083,00 |
| 30.12.2025 | 211,66 | 213,68 | 210,03 | 210,17 | -1,13% | 401.751,00 |
| 29.12.2025 | 215,62 | 215,62 | 210,67 | 212,57 | -1,09% | 454.986,00 |
| 26.12.2025 | 214,65 | 215,35 | 212,31 | 214,91 | 0,47% | 267.091,00 |
| 24.12.2025 | 213,99 | 215,39 | 212,84 | 213,90 | 0,12% | 170.160,00 |
| 23.12.2025 | 214,76 | 216,06 | 213,13 | 213,64 | -0,34% | 420.423,00 |
| 22.12.2025 | 217,13 | 218,32 | 212,75 | 214,37 | -1,46% | 536.326,00 |
| 19.12.2025 | 221,61 | 222,22 | 214,90 | 217,55 | -2,74% | 1.783.780,00 |
| 18.12.2025 | 222,13 | 226,83 | 221,84 | 223,69 | 1,60% | 457.292,00 |
| 17.12.2025 | 221,05 | 224,51 | 215,30 | 220,16 | -1,17% | 448.626,00 |
| 16.12.2025 | 224,20 | 224,20 | 218,64 | 222,76 | -0,09% | 373.700,00 |
| 15.12.2025 | 229,48 | 229,48 | 221,25 | 222,95 | -1,67% | 407.667,00 |
| 12.12.2025 | 226,84 | 227,26 | 224,79 | 226,74 | 0,72% | 350.286,00 |
| 11.12.2025 | 226,50 | 229,48 | 225,08 | 225,12 | 0,24% | 275.339,00 |
| 10.12.2025 | 218,13 | 225,19 | 216,44 | 224,58 | 3,89% | 400.979,00 |
| 09.12.2025 | 218,19 | 221,34 | 216,14 | 216,17 | -1,55% | 365.774,00 |
| 08.12.2025 | 222,54 | 224,31 | 219,03 | 219,57 | -1,13% | 402.950,00 |
| 05.12.2025 | 221,14 | 222,81 | 219,00 | 222,09 | 0,09% | 302.727,00 |
| 04.12.2025 | 225,84 | 225,84 | 220,78 | 221,89 | -0,95% | 295.428,00 |
| 03.12.2025 | 222,22 | 227,21 | 221,81 | 224,01 | 1,14% | 410.062,00 |
| 02.12.2025 | 221,00 | 222,91 | 219,30 | 221,48 | 0,16% | 355.186,00 |
| 01.12.2025 | 221,73 | 226,34 | 220,00 | 221,13 | -1,16% | 330.194,00 |
| 28.11.2025 | 222,07 | 224,31 | 221,17 | 223,72 | 1,14% | 168.174,00 |
| 26.11.2025 | 219,21 | 223,45 | 219,20 | 221,20 | 0,78% | 318.820,00 |
| 25.11.2025 | 212,41 | 220,63 | 212,09 | 219,48 | 3,95% | 417.991,00 |
| 24.11.2025 | 208,71 | 211,93 | 207,99 | 211,15 | 0,67% | 529.101,00 |
| 21.11.2025 | 204,47 | 210,75 | 203,69 | 209,74 | 3,57% | 522.336,00 |
| 20.11.2025 | 205,63 | 206,73 | 201,72 | 202,52 | -0,59% | 456.614,00 |
| 19.11.2025 | 201,95 | 205,73 | 200,78 | 203,72 | 1,28% | 293.169,00 |
| 18.11.2025 | 199,61 | 202,06 | 197,93 | 201,14 | 1,07% | 434.238,00 |
| 17.11.2025 | 201,91 | 202,63 | 197,99 | 199,01 | -1,51% | 527.291,00 |
| 14.11.2025 | 201,72 | 205,11 | 200,01 | 202,06 | -0,42% | 454.120,00 |
| 13.11.2025 | 201,85 | 209,55 | 201,85 | 202,91 | -2,12% | 482.657,00 |
| 12.11.2025 | 206,27 | 209,94 | 206,19 | 207,30 | 0,78% | 575.888,00 |
| 11.11.2025 | 209,11 | 210,10 | 205,08 | 205,69 | -0,56% | 368.841,00 |
| 10.11.2025 | 209,13 | 209,13 | 204,97 | 206,85 | -0,05% | 459.150,00 |
| 07.11.2025 | 203,79 | 207,02 | 203,43 | 206,96 | 0,69% | 327.665,00 |
| 06.11.2025 | 207,09 | 207,98 | 203,42 | 205,55 | -0,81% | 368.208,00 |
| 05.11.2025 | 207,26 | 210,81 | 204,79 | 207,22 | -0,57% | 424.156,00 |
| 04.11.2025 | 206,33 | 209,96 | 203,00 | 208,40 | 1,26% | 754.419,00 |
| 03.11.2025 | 211,96 | 212,29 | 203,15 | 205,80 | -3,07% | 702.871,00 |
| 31.10.2025 | 213,15 | 214,48 | 209,95 | 212,32 | -1,08% | 571.870,00 |
| 30.10.2025 | 223,05 | 226,00 | 213,77 | 214,64 | -7,94% | 858.161,00 |
| 29.10.2025 | 230,74 | 237,83 | 229,25 | 233,14 | 1,08% | 730.652,00 |
| 28.10.2025 | 232,42 | 234,22 | 230,17 | 230,64 | -1,22% | 422.216,00 |
| 27.10.2025 | 233,75 | 236,76 | 232,00 | 233,50 | 0,15% | 278.652,00 |
| 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 |