232,835$
-0,85%
Echtzeit-Aktienkurs Eagle Materials
Bid:
Ask:
Aktienkurse zur Eagle Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 236,27 | 236,37 | 232,50 | 233,47 | -0,58% | 264.333,00 |
| 14.08.2025 | 236,43 | 238,89 | 234,18 | 234,84 | -2,64% | 294.617,00 |
| 13.08.2025 | 233,66 | 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 | 224,68 | 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 | 224,48 | 225,45 | 218,37 | 220,73 | -2,09% | 399.275,00 |
| 05.08.2025 | 223,58 | 226,32 | 220,38 | 225,45 | 1,09% | 448.209,00 |
| 04.08.2025 | 222,72 | 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 | 223,62 | 229,41 | 222,92 | 224,29 | -1,61% | 419.691,00 |
| 30.07.2025 | 228,10 | 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 | 220,02 | 222,56 | 219,60 | 220,04 | -0,65% | 293.073,00 |
| 23.07.2025 | 217,54 | 223,33 | 217,54 | 221,47 | 1,75% | 349.245,00 |
| 22.07.2025 | 213,68 | 218,96 | 213,68 | 217,66 | 2,40% | 396.648,00 |
| 21.07.2025 | 217,33 | 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 | 211,88 | 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 | 222,50 | 223,31 | 213,19 | 213,58 | -3,18% | 413.630,00 |
| 14.07.2025 | 223,08 | 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 | 219,45 | 228,82 | 216,75 | 226,66 | 3,27% | 632.239,00 |
| 09.07.2025 | 219,85 | 220,58 | 215,04 | 219,48 | 1,98% | 390.707,00 |
| 08.07.2025 | 213,63 | 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 | 210,24 | 214,75 | 209,33 | 213,74 | 2,21% | 389.046,00 |
| 01.07.2025 | 201,63 | 214,67 | 200,14 | 209,12 | 3,47% | 515.091,00 |
| 30.06.2025 | 204,98 | 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 | 205,55 | 206,51 | 199,28 | 200,93 | -2,42% | 432.213,00 |
| 24.06.2025 | 203,62 | 206,14 | 200,91 | 205,92 | 2,19% | 418.007,00 |
| 23.06.2025 | 196,14 | 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 | 195,63 | 197,15 | 193,25 | 193,68 | -1,82% | 320.536,00 |
| 16.06.2025 | 197,50 | 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 | 195,78 | 202,66 | 195,41 | 202,57 | 2,22% | 450.951,00 |
| 11.06.2025 | 204,75 | 205,77 | 197,52 | 198,17 | -2,64% | 422.866,00 |
| 10.06.2025 | 200,93 | 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 | 200,95 | 203,24 | 198,87 | 201,14 | 0,10% | 370.824,00 |
| 04.06.2025 | 202,05 | 202,46 | 200,24 | 200,94 | -0,19% | 385.881,00 |
| 03.06.2025 | 197,75 | 204,04 | 196,86 | 201,32 | 1,72% | 508.180,00 |
| 02.06.2025 | 201,64 | 201,64 | 195,80 | 197,91 | -2,13% | 438.729,00 |
| 30.05.2025 | 205,22 | 205,43 | 199,66 | 202,21 | -1,35% | 752.475,00 |
| 29.05.2025 | 205,24 | 206,55 | 200,78 | 204,97 | 0,83% | 844.100,00 |
| 28.05.2025 | 218,01 | 219,89 | 203,28 | 203,29 | -6,76% | 649.988,00 |
| 27.05.2025 | 217,28 | 219,77 | 212,25 | 218,04 | 1,71% | 455.130,00 |
| 23.05.2025 | 210,93 | 216,47 | 208,98 | 214,37 | 0,33% | 316.841,00 |
| 22.05.2025 | 214,23 | 215,96 | 212,12 | 213,66 | -0,50% | 448.168,00 |
| 21.05.2025 | 218,00 | 220,72 | 214,00 | 214,74 | -2,70% | 515.231,00 |
| 20.05.2025 | 228,70 | 232,96 | 219,54 | 220,69 | -8,79% | 1.031.413,00 |
| 19.05.2025 | 237,08 | 243,00 | 234,91 | 241,95 | 0,84% | 577.538,00 |
| 16.05.2025 | 235,97 | 240,05 | 235,00 | 239,93 | 2,29% | 366.137,00 |
| 15.05.2025 | 235,31 | 235,31 | 231,79 | 234,56 | 0,05% | 296.385,00 |
| 14.05.2025 | 239,54 | 240,74 | 233,91 | 234,44 | -1,48% | 412.102,00 |
| 13.05.2025 | 240,40 | 241,89 | 237,94 | 237,95 | -0,67% | 161.223,00 |
| 12.05.2025 | 239,38 | 241,82 | 234,45 | 239,56 | 4,05% | 245.086,00 |
| 09.05.2025 | 230,03 | 232,05 | 228,58 | 230,23 | 0,17% | 213.518,00 |
| 08.05.2025 | 227,50 | 232,98 | 224,10 | 229,83 | 2,18% | 302.389,00 |
| 07.05.2025 | 232,34 | 232,34 | 222,36 | 224,93 | -2,38% | 405.911,00 |
| 06.05.2025 | 232,75 | 233,95 | 230,34 | 230,41 | -1,91% | 223.653,00 |
| 05.05.2025 | 233,61 | 238,79 | 231,84 | 234,90 | 0,40% | 206.066,00 |
| 02.05.2025 | 230,03 | 237,50 | 230,03 | 233,97 | 2,74% | 254.872,00 |
| 01.05.2025 | 226,77 | 232,90 | 226,07 | 227,74 | 0,60% | 242.273,00 |
| 30.04.2025 | 220,44 | 227,11 | 216,94 | 226,39 | 2,10% | 333.094,00 |
| 29.04.2025 | 221,27 | 223,58 | 216,97 | 221,74 | 0,17% | 224.193,00 |
| 28.04.2025 | 220,66 | 222,08 | 217,76 | 221,36 | 1,13% | 305.188,00 |
| 25.04.2025 | 220,35 | 221,08 | 217,41 | 218,88 | -1,09% | 233.705,00 |
| 24.04.2025 | 216,70 | 222,31 | 214,51 | 221,29 | 2,33% | 236.730,00 |
| 23.04.2025 | 218,62 | 224,00 | 212,97 | 216,25 | 1,27% | 438.444,00 |
| 22.04.2025 | 212,87 | 215,69 | 210,97 | 213,53 | 2,24% | 291.459,00 |
| 21.04.2025 | 214,77 | 214,77 | 206,20 | 208,86 | -3,48% | 336.910,00 |
| 17.04.2025 | 216,11 | 219,48 | 215,91 | 216,38 | -0,04% | 352.370,00 |
| 16.04.2025 | 223,37 | 223,37 | 213,17 | 216,47 | -3,26% | 531.722,00 |
| 15.04.2025 | 226,76 | 228,90 | 223,04 | 223,77 | -1,40% | 256.395,00 |
| 14.04.2025 | 226,31 | 227,93 | 218,56 | 226,95 | 1,42% | 309.595,00 |
| 11.04.2025 | 214,00 | 225,55 | 213,90 | 223,78 | 3,35% | 329.977,00 |
| 10.04.2025 | 220,07 | 224,42 | 213,00 | 216,53 | -3,84% | 598.251,00 |
| 09.04.2025 | 209,42 | 229,36 | 201,61 | 225,17 | 9,35% | 784.922,00 |
| 08.04.2025 | 216,25 | 222,56 | 203,08 | 205,92 | -2,92% | 524.228,00 |
| 07.04.2025 | 210,18 | 224,99 | 205,70 | 212,12 | -2,38% | 614.499,00 |
| 04.04.2025 | 220,14 | 222,44 | 212,20 | 217,29 | -4,97% | 914.317,00 |
| 03.04.2025 | 223,39 | 234,03 | 221,01 | 228,65 | -2,78% | 893.479,00 |
| 02.04.2025 | 224,64 | 236,00 | 223,10 | 235,20 | 3,39% | 482.479,00 |
| 01.04.2025 | 220,36 | 227,95 | 217,99 | 227,48 | 2,50% | 390.997,00 |
| 31.03.2025 | 216,95 | 222,12 | 212,77 | 221,93 | 0,43% | 472.333,00 |
| 28.03.2025 | 224,51 | 225,68 | 216,93 | 220,97 | -2,15% | 204.365,00 |
| 27.03.2025 | 228,75 | 228,75 | 223,19 | 225,82 | -1,32% | 273.780,00 |
| 26.03.2025 | 228,21 | 232,08 | 227,02 | 228,85 | 0,06% | 348.143,00 |
| 25.03.2025 | 227,65 | 230,41 | 225,20 | 228,72 | 0,37% | 402.291,00 |