304,152$
1,17%
Echtzeit-Aktienkurs Eagle Materials
Bid:
Ask:
Aktienkurse zur Eagle Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 301,51 | 304,91 | 300,79 | 304,35 | 1,24% | 218.919,00 |
| 16.10.2024 | 296,87 | 302,91 | 296,87 | 300,63 | 1,67% | 208.043,00 |
| 15.10.2024 | 299,35 | 304,98 | 295,54 | 295,70 | -0,57% | 209.131,00 |
| 14.10.2024 | 292,49 | 298,02 | 291,89 | 297,40 | 1,87% | 199.227,00 |
| 11.10.2024 | 290,10 | 292,89 | 287,09 | 291,93 | 0,86% | 235.350,00 |
| 10.10.2024 | 289,82 | 291,97 | 288,10 | 289,43 | -1,27% | 174.629,00 |
| 09.10.2024 | 290,43 | 295,34 | 290,00 | 293,15 | 1,60% | 297.456,00 |
| 08.10.2024 | 286,66 | 289,19 | 281,99 | 288,52 | 1,33% | 180.868,00 |
| 07.10.2024 | 279,22 | 286,14 | 278,36 | 284,72 | 0,69% | 284.920,00 |
| 04.10.2024 | 288,83 | 289,07 | 280,94 | 282,78 | -0,78% | 196.445,00 |
| 03.10.2024 | 282,67 | 288,25 | 279,79 | 284,99 | 1,23% | 328.852,00 |
| 02.10.2024 | 281,37 | 283,48 | 280,26 | 281,54 | -0,82% | 180.045,00 |
| 01.10.2024 | 284,74 | 286,89 | 280,11 | 283,87 | -1,31% | 173.518,00 |
| 30.09.2024 | 284,66 | 288,04 | 282,81 | 287,65 | 0,50% | 261.953,00 |
| 27.09.2024 | 285,35 | 288,59 | 283,02 | 286,23 | 0,70% | 220.360,00 |
| 26.09.2024 | 287,65 | 289,61 | 283,42 | 284,24 | 0,60% | 160.762,00 |
| 25.09.2024 | 286,51 | 286,68 | 281,05 | 282,55 | -0,99% | 183.644,00 |
| 24.09.2024 | 287,85 | 289,77 | 283,41 | 285,38 | -0,89% | 168.510,00 |
| 23.09.2024 | 289,45 | 291,78 | 281,79 | 287,94 | 0,09% | 316.768,00 |
| 20.09.2024 | 293,00 | 293,00 | 286,30 | 287,67 | -1,51% | 712.635,00 |
| 19.09.2024 | 292,37 | 292,74 | 284,58 | 292,07 | 2,93% | 370.557,00 |
| 18.09.2024 | 284,44 | 292,21 | 278,73 | 283,76 | 1,08% | 306.762,00 |
| 17.09.2024 | 278,50 | 283,18 | 275,58 | 280,72 | 0,77% | 416.611,00 |
| 16.09.2024 | 272,70 | 279,71 | 270,55 | 278,57 | 2,91% | 468.966,00 |
| 13.09.2024 | 267,88 | 273,59 | 267,88 | 270,68 | 1,89% | 361.671,00 |
| 12.09.2024 | 253,93 | 266,59 | 252,88 | 265,65 | 5,10% | 577.188,00 |
| 11.09.2024 | 249,14 | 253,21 | 241,66 | 252,75 | 0,97% | 297.178,00 |
| 10.09.2024 | 245,20 | 250,99 | 245,08 | 250,33 | 3,13% | 397.203,00 |
| 09.09.2024 | 241,98 | 246,25 | 241,91 | 242,74 | 0,78% | 369.289,00 |
| 06.09.2024 | 239,71 | 242,72 | 237,24 | 240,86 | 1,04% | 390.623,00 |
| 05.09.2024 | 241,35 | 242,74 | 235,74 | 238,38 | -1,09% | 179.884,00 |
| 04.09.2024 | 244,60 | 244,60 | 238,37 | 241,00 | -1,52% | 187.489,00 |
| 03.09.2024 | 256,13 | 256,30 | 243,75 | 244,71 | -5,06% | 252.991,00 |
| 30.08.2024 | 256,94 | 257,89 | 252,30 | 257,75 | 1,16% | 270.778,00 |
| 29.08.2024 | 253,84 | 257,06 | 249,87 | 254,79 | 1,09% | 219.255,00 |
| 28.08.2024 | 255,71 | 258,12 | 251,92 | 252,05 | -1,52% | 271.876,00 |
| 27.08.2024 | 263,39 | 263,39 | 254,10 | 255,93 | -3,67% | 185.677,00 |
| 26.08.2024 | 268,19 | 271,75 | 264,44 | 265,69 | -0,06% | 196.322,00 |
| 23.08.2024 | 258,70 | 267,64 | 257,46 | 265,84 | 4,44% | 181.494,00 |
| 22.08.2024 | 255,41 | 256,70 | 252,59 | 254,54 | -0,32% | 144.893,00 |
| 21.08.2024 | 253,00 | 257,18 | 251,10 | 255,35 | 2,57% | 170.795,00 |
| 20.08.2024 | 250,17 | 251,05 | 247,33 | 248,94 | -0,31% | 196.009,00 |
| 19.08.2024 | 247,61 | 249,98 | 246,20 | 249,72 | 1,04% | 185.178,00 |
| 16.08.2024 | 251,00 | 251,85 | 246,93 | 247,15 | -1,60% | 218.752,00 |
| 15.08.2024 | 247,90 | 252,19 | 246,23 | 251,18 | 2,97% | 318.044,00 |
| 14.08.2024 | 247,92 | 249,96 | 242,80 | 243,94 | -0,62% | 551.881,00 |
| 13.08.2024 | 242,08 | 246,33 | 239,52 | 245,47 | 2,56% | 195.086,00 |
| 12.08.2024 | 242,51 | 243,87 | 237,89 | 239,35 | -1,30% | 182.709,00 |
| 09.08.2024 | 245,91 | 246,18 | 240,54 | 242,50 | -0,91% | 193.219,00 |
| 08.08.2024 | 241,73 | 247,54 | 241,72 | 244,73 | 2,82% | 209.659,00 |
| 07.08.2024 | 249,85 | 252,52 | 237,62 | 238,01 | -3,16% | 276.608,00 |
| 06.08.2024 | 241,31 | 249,94 | 238,66 | 245,77 | 0,82% | 278.188,00 |
| 05.08.2024 | 234,98 | 247,47 | 231,24 | 243,76 | -3,88% | 327.042,00 |
| 02.08.2024 | 252,72 | 254,02 | 244,60 | 253,59 | -3,12% | 495.057,00 |
| 01.08.2024 | 272,06 | 273,71 | 258,92 | 261,76 | -3,87% | 319.323,00 |
| 31.07.2024 | 266,76 | 279,69 | 264,79 | 272,30 | 2,52% | 552.503,00 |
| 30.07.2024 | 270,00 | 275,60 | 262,19 | 265,60 | 6,78% | 813.507,00 |
| 29.07.2024 | 246,64 | 251,41 | 246,17 | 248,73 | 1,08% | 627.274,00 |
| 26.07.2024 | 240,07 | 248,19 | 239,43 | 246,07 | 4,44% | 597.857,00 |
| 25.07.2024 | 228,54 | 242,03 | 228,22 | 235,62 | 3,61% | 409.697,00 |
| 24.07.2024 | 237,00 | 239,55 | 227,27 | 227,40 | -5,28% | 317.919,00 |
| 23.07.2024 | 233,97 | 240,54 | 232,85 | 240,07 | 2,25% | 398.169,00 |
| 22.07.2024 | 231,60 | 235,19 | 229,24 | 234,79 | 2,12% | 268.752,00 |
| 19.07.2024 | 230,84 | 231,87 | 226,35 | 229,92 | 0,00% | 228.243,00 |
| 18.07.2024 | 230,74 | 235,28 | 227,27 | 229,93 | -0,29% | 349.780,00 |
| 17.07.2024 | 241,38 | 241,76 | 230,61 | 230,61 | -6,14% | 501.698,00 |
| 16.07.2024 | 235,62 | 246,73 | 234,65 | 245,70 | 5,38% | 524.237,00 |
| 15.07.2024 | 231,31 | 234,61 | 230,43 | 233,15 | 1,61% | 417.549,00 |
| 12.07.2024 | 228,96 | 234,64 | 228,63 | 229,46 | 0,93% | 460.457,00 |
| 11.07.2024 | 220,05 | 227,82 | 219,41 | 227,35 | 4,69% | 343.167,00 |
| 10.07.2024 | 212,84 | 217,78 | 212,14 | 217,17 | 2,25% | 418.619,00 |
| 09.07.2024 | 213,42 | 214,94 | 211,44 | 212,39 | -0,48% | 232.641,00 |
| 08.07.2024 | 216,62 | 217,91 | 213,22 | 213,42 | -0,64% | 354.300,00 |
| 05.07.2024 | 216,08 | 217,20 | 213,07 | 214,80 | -1,25% | 288.851,00 |
| 03.07.2024 | 214,12 | 218,32 | 214,12 | 217,52 | 1,46% | 167.167,00 |
| 02.07.2024 | 213,37 | 214,54 | 211,95 | 214,39 | 0,05% | 381.990,00 |
| 01.07.2024 | 218,10 | 218,68 | 212,42 | 214,29 | -1,46% | 302.298,00 |
| 28.06.2024 | 216,89 | 220,03 | 215,46 | 217,46 | 1,14% | 643.574,00 |
| 27.06.2024 | 215,34 | 216,34 | 213,60 | 215,00 | 0,20% | 355.482,00 |
| 26.06.2024 | 211,97 | 215,42 | 211,97 | 214,58 | 0,61% | 313.163,00 |
| 25.06.2024 | 215,47 | 216,47 | 211,65 | 213,28 | -1,90% | 355.280,00 |
| 24.06.2024 | 216,48 | 219,80 | 214,96 | 217,40 | 0,42% | 358.566,00 |
| 21.06.2024 | 214,95 | 216,80 | 212,21 | 216,48 | -0,16% | 616.413,00 |
| 20.06.2024 | 226,17 | 226,18 | 213,07 | 216,82 | -5,10% | 497.487,00 |
| 18.06.2024 | 230,18 | 231,79 | 226,36 | 228,48 | -0,67% | 260.035,00 |
| 17.06.2024 | 225,87 | 230,43 | 224,60 | 230,01 | 1,51% | 294.427,00 |
| 14.06.2024 | 228,00 | 228,07 | 223,83 | 226,58 | -1,88% | 448.298,00 |
| 13.06.2024 | 228,39 | 232,57 | 226,95 | 230,92 | 0,74% | 260.017,00 |
| 12.06.2024 | 228,69 | 235,67 | 227,87 | 229,22 | 2,67% | 281.693,00 |
| 11.06.2024 | 224,36 | 225,12 | 221,27 | 223,25 | -1,04% | 263.825,00 |
| 10.06.2024 | 223,08 | 227,32 | 222,15 | 225,59 | 0,40% | 237.309,00 |
| 07.06.2024 | 226,64 | 227,63 | 224,06 | 224,69 | -1,19% | 236.989,00 |
| 06.06.2024 | 228,98 | 230,65 | 226,61 | 227,39 | -1,07% | 212.818,00 |
| 05.06.2024 | 225,65 | 230,50 | 223,51 | 229,85 | 2,51% | 242.149,00 |
| 04.06.2024 | 225,57 | 227,56 | 222,81 | 224,23 | -1,24% | 320.878,00 |
| 03.06.2024 | 233,89 | 233,89 | 226,03 | 227,04 | -2,30% | 335.563,00 |
| 31.05.2024 | 233,83 | 234,59 | 224,61 | 232,39 | -0,49% | 478.533,00 |
| 30.05.2024 | 229,83 | 234,09 | 229,83 | 233,53 | 2,09% | 279.096,00 |
| 29.05.2024 | 230,00 | 231,31 | 226,27 | 228,74 | -1,50% | 463.862,00 |
| 28.05.2024 | 239,00 | 239,00 | 231,24 | 232,23 | -2,53% | 298.606,00 |