186,438$
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 188,54 | 191,32 | 185,50 | 186,43 | -2,51% | 544.645,00 |
| 11.03.2026 | 193,09 | 193,56 | 190,38 | 191,23 | -1,34% | 389.952,00 |
| 10.03.2026 | 194,78 | 198,54 | 192,33 | 193,82 | -1,36% | 369,00 |
| 09.03.2026 | 193,28 | 197,62 | 188,76 | 196,49 | -0,15% | 479.763,00 |
| 06.03.2026 | 202,01 | 203,05 | 195,37 | 196,79 | -4,28% | 510.010,00 |
| 05.03.2026 | 211,80 | 211,80 | 202,82 | 205,58 | -2,78% | 405.607,00 |
| 04.03.2026 | 213,99 | 213,99 | 210,31 | 211,45 | -1,14% | 340.374,00 |
| 03.03.2026 | 212,70 | 216,16 | 210,00 | 213,88 | -2,40% | 385.977,00 |
| 02.03.2026 | 219,13 | 221,87 | 215,25 | 219,15 | -2,08% | 321.250,00 |
| 27.02.2026 | 223,33 | 226,07 | 219,33 | 223,80 | -1,06% | 262.598,00 |
| 26.02.2026 | 223,86 | 227,49 | 220,18 | 226,19 | 1,76% | 304.975,00 |
| 25.02.2026 | 234,88 | 236,81 | 221,56 | 222,27 | -4,07% | 1.022.965,00 |
| 24.02.2026 | 225,15 | 234,10 | 225,15 | 231,69 | 2,88% | 660.939,00 |
| 23.02.2026 | 234,44 | 235,44 | 222,72 | 225,20 | -4,29% | 428.445,00 |
| 20.02.2026 | 234,71 | 238,74 | 232,82 | 235,30 | 0,38% | 444.246,00 |
| 19.02.2026 | 228,35 | 234,77 | 228,35 | 234,40 | 1,26% | 413.020,00 |
| 18.02.2026 | 230,88 | 234,08 | 227,05 | 231,49 | 0,77% | 426.871,00 |
| 17.02.2026 | 227,63 | 231,79 | 223,19 | 229,72 | -2,29% | 677.148,00 |
| 13.02.2026 | 234,63 | 237,82 | 231,84 | 235,11 | 1,05% | 445.599,00 |
| 12.02.2026 | 231,00 | 237,10 | 230,49 | 232,67 | 1,29% | 548.649,00 |
| 11.02.2026 | 229,00 | 230,22 | 224,24 | 229,71 | -0,24% | 421.970,00 |
| 10.02.2026 | 227,21 | 231,40 | 226,22 | 230,26 | 1,43% | 265.217,00 |
| 09.02.2026 | 225,70 | 229,56 | 225,51 | 227,01 | 0,51% | 361.235,00 |
| 06.02.2026 | 226,13 | 230,80 | 225,12 | 225,85 | 1,18% | 546.454,00 |
| 05.02.2026 | 227,77 | 231,60 | 216,10 | 223,22 | -2,66% | 643.534,00 |
| 04.02.2026 | 221,22 | 233,17 | 220,68 | 229,33 | 4,45% | 836.190,00 |
| 03.02.2026 | 207,60 | 224,04 | 207,60 | 219,56 | 4,82% | 934.626,00 |
| 02.02.2026 | 204,71 | 210,78 | 204,45 | 209,47 | 2,78% | 734.434,00 |
| 30.01.2026 | 209,63 | 210,50 | 203,13 | 203,81 | -3,85% | 832.348,00 |
| 29.01.2026 | 214,86 | 218,79 | 205,97 | 211,97 | -2,73% | 1.205.041,00 |
| 28.01.2026 | 218,32 | 220,74 | 216,51 | 217,92 | -0,72% | 616.395,00 |
| 27.01.2026 | 220,59 | 222,55 | 218,95 | 219,51 | -1,00% | 320.582,00 |
| 26.01.2026 | 224,53 | 225,13 | 219,52 | 221,73 | -0,90% | 341.344,00 |
| 23.01.2026 | 224,99 | 226,07 | 220,87 | 223,74 | -1,12% | 363.102,00 |
| 22.01.2026 | 228,43 | 231,38 | 223,41 | 226,27 | 0,51% | 376.119,00 |
| 21.01.2026 | 228,63 | 229,68 | 220,85 | 225,12 | -0,47% | 566.095,00 |
| 20.01.2026 | 226,99 | 228,66 | 220,69 | 226,18 | -1,62% | 393.254,00 |
| 19.01.2026 | 229,88 | 230,73 | 228,92 | 229,90 | -0,83% | - |
| 16.01.2026 | 229,59 | 234,80 | 229,36 | 231,83 | 0,46% | 336.515,00 |
| 15.01.2026 | 234,60 | 235,82 | 230,71 | 230,76 | -0,45% | 418.017,00 |
| 14.01.2026 | 236,01 | 238,02 | 230,94 | 231,81 | -2,54% | 484.326,00 |
| 13.01.2026 | 242,00 | 242,00 | 235,09 | 237,86 | -0,99% | 398.783,00 |
| 12.01.2026 | 234,95 | 242,53 | 233,68 | 240,24 | 1,94% | 631.823,00 |
| 09.01.2026 | 224,49 | 236,12 | 223,50 | 235,66 | 6,66% | 654.113,00 |
| 08.01.2026 | 209,29 | 221,99 | 207,54 | 220,95 | 5,96% | 446.406,00 |
| 07.01.2026 | 216,55 | 217,50 | 207,29 | 208,52 | -3,79% | 465.743,00 |
| 06.01.2026 | 215,08 | 217,20 | 213,11 | 216,73 | 0,25% | 382.706,00 |
| 05.01.2026 | 210,09 | 218,72 | 210,09 | 216,20 | 2,25% | 393.310,00 |
| 02.01.2026 | 206,70 | 212,14 | 205,88 | 211,45 | 2,31% | 460.881,00 |
| 31.12.2025 | 210,00 | 211,75 | 206,29 | 206,68 | -1,66% | 232.083,00 |
| 30.12.2025 | 211,93 | 213,68 | 210,03 | 210,17 | -1,13% | 394.224,00 |
| 29.12.2025 | 213,84 | 215,62 | 210,67 | 212,57 | -1,09% | 405.386,00 |
| 26.12.2025 | 214,65 | 215,35 | 212,31 | 214,91 | 0,47% | 227.348,00 |
| 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% | 416.401,00 |
| 22.12.2025 | 217,13 | 218,32 | 212,75 | 214,37 | -1,46% | 530.293,00 |
| 19.12.2025 | 221,61 | 222,22 | 214,90 | 217,55 | -2,74% | 1.730.338,00 |
| 18.12.2025 | 222,13 | 226,83 | 221,84 | 223,69 | 1,60% | 435.957,00 |
| 17.12.2025 | 219,29 | 224,51 | 215,30 | 220,16 | -1,17% | 447.673,00 |
| 16.12.2025 | 224,20 | 224,20 | 218,64 | 222,76 | -0,09% | 371.280,00 |
| 15.12.2025 | 229,48 | 229,48 | 221,25 | 222,95 | -1,67% | 396.665,00 |
| 12.12.2025 | 225,36 | 227,26 | 224,79 | 226,74 | 0,72% | 350.230,00 |
| 11.12.2025 | 226,50 | 229,48 | 225,08 | 225,12 | 0,24% | 275.319,00 |
| 10.12.2025 | 218,13 | 225,19 | 216,44 | 224,58 | 3,89% | 400.881,00 |
| 09.12.2025 | 218,19 | 221,34 | 216,14 | 216,17 | -1,55% | 365.773,00 |
| 08.12.2025 | 222,54 | 224,31 | 219,03 | 219,57 | -1,13% | 402.937,00 |
| 05.12.2025 | 221,02 | 222,81 | 219,00 | 222,09 | 0,09% | 300.283,00 |
| 04.12.2025 | 225,84 | 225,84 | 220,78 | 221,89 | -0,95% | 294.085,00 |
| 03.12.2025 | 221,96 | 227,21 | 221,81 | 224,01 | 1,14% | 396.257,00 |
| 02.12.2025 | 221,00 | 222,91 | 219,30 | 221,48 | 0,16% | 355.176,00 |
| 01.12.2025 | 221,73 | 226,34 | 220,00 | 221,13 | -1,16% | 330.178,00 |
| 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 | 212,09 | 220,63 | 212,09 | 219,48 | 3,95% | 406.776,00 |
| 24.11.2025 | 208,71 | 211,93 | 207,99 | 211,15 | 0,67% | 528.643,00 |
| 21.11.2025 | 205,01 | 210,75 | 203,69 | 209,74 | 3,57% | 522.202,00 |
| 20.11.2025 | 205,63 | 206,73 | 201,72 | 202,52 | -0,59% | 451.460,00 |
| 19.11.2025 | 201,95 | 205,73 | 200,78 | 203,72 | 1,28% | 293.108,00 |
| 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% | 527.278,00 |
| 14.11.2025 | 201,76 | 205,11 | 200,01 | 202,06 | -0,42% | 454.119,00 |
| 13.11.2025 | 201,85 | 209,55 | 201,85 | 202,91 | -2,12% | 445.819,00 |
| 12.11.2025 | 206,27 | 209,94 | 206,19 | 207,30 | 0,78% | 534.788,00 |
| 11.11.2025 | 209,11 | 210,10 | 205,08 | 205,69 | -0,56% | 368.721,00 |
| 10.11.2025 | 209,13 | 209,13 | 204,97 | 206,85 | -0,05% | 459.133,00 |
| 07.11.2025 | 205,01 | 207,02 | 203,43 | 206,96 | 0,69% | 327.289,00 |
| 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% | 424.079,00 |
| 04.11.2025 | 206,33 | 209,96 | 203,00 | 208,40 | 1,26% | 754.413,00 |
| 03.11.2025 | 211,96 | 212,29 | 203,15 | 205,80 | -3,07% | 695.185,00 |
| 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 | 238,58 | 232,73 | 233,14 | -0,26% | 295.690,00 |
| 23.10.2025 | 234,25 | 235,64 | 233,06 | 233,75 | -0,18% | - |
| 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 |