176,810$
-0,52%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 176,41 | 178,44 | 175,78 | 176,82 | -0,52% | 922.003,00 |
| 17.09.2026 | 182,77 | 182,77 | 177,41 | 177,74 | -0,95% | 351.200,00 |
| 16.09.2026 | 181,51 | 184,52 | 177,95 | 179,44 | -1,57% | 394.393,00 |
| 15.09.2026 | 182,45 | 184,34 | 181,13 | 182,31 | -0,20% | 579.549,00 |
| 14.09.2026 | 181,96 | 184,84 | 181,91 | 182,67 | -1,32% | 378.810,00 |
| 11.09.2026 | 187,00 | 188,29 | 184,74 | 185,12 | 0,73% | 467.055,00 |
| 10.09.2026 | 184,04 | 188,34 | 182,00 | 183,77 | -1,69% | 477.550,00 |
| 09.09.2026 | 187,74 | 189,69 | 185,37 | 186,92 | -1,92% | 481.337,00 |
| 08.09.2026 | 194,69 | 195,12 | 189,75 | 190,58 | -2,01% | 358.556,00 |
| 04.09.2026 | 193,15 | 195,66 | 192,54 | 194,48 | 0,46% | 244.463,00 |
| 03.09.2026 | 197,00 | 198,17 | 191,81 | 193,58 | -0,55% | 342.827,00 |
| 02.09.2026 | 191,21 | 196,45 | 191,21 | 194,66 | 1,63% | 309.010,00 |
| 01.09.2026 | 192,61 | 194,26 | 190,40 | 191,53 | -1,41% | 524.279,00 |
| 31.08.2026 | 195,77 | 199,77 | 193,31 | 194,26 | -1,67% | 306.786,00 |
| 28.08.2026 | 198,88 | 201,94 | 195,80 | 197,56 | -0,08% | 289.440,00 |
| 27.08.2026 | 198,53 | 200,40 | 196,88 | 197,71 | -1,18% | 359.593,00 |
| 26.08.2026 | 199,98 | 201,86 | 198,30 | 200,08 | 0,61% | 291.986,00 |
| 25.08.2026 | 206,33 | 206,33 | 198,70 | 198,87 | -2,63% | 402.652,00 |
| 24.08.2026 | 208,27 | 209,96 | 203,73 | 204,25 | -1,34% | 343.145,00 |
| 21.08.2026 | 204,88 | 207,94 | 203,05 | 207,03 | 2,03% | 403.552,00 |
| 20.08.2026 | 201,61 | 205,28 | 201,36 | 202,92 | -1,68% | 297.896,00 |
| 19.08.2026 | 202,50 | 208,18 | 202,50 | 206,38 | 2,95% | 285.223,00 |
| 18.08.2026 | 206,00 | 207,02 | 200,20 | 200,46 | -2,46% | 462.737,00 |
| 17.08.2026 | 207,00 | 207,32 | 203,80 | 205,51 | -1,44% | 252.308,00 |
| 14.08.2026 | 210,92 | 210,92 | 205,38 | 208,52 | -0,14% | 282.246,00 |
| 13.08.2026 | 212,80 | 214,00 | 208,29 | 208,82 | -1,02% | 300.827,00 |
| 12.08.2026 | 214,66 | 214,66 | 207,16 | 210,98 | -1,55% | 360.484,00 |
| 11.08.2026 | 212,79 | 214,46 | 209,13 | 214,31 | 1,58% | 455.153,00 |
| 10.08.2026 | 212,01 | 213,79 | 209,11 | 210,98 | -1,54% | 331.764,00 |
| 07.08.2026 | 212,72 | 217,93 | 211,33 | 214,29 | 1,40% | 328.888,00 |
| 06.08.2026 | 218,46 | 218,46 | 210,09 | 211,34 | -3,17% | 320.889,00 |
| 05.08.2026 | 215,57 | 219,96 | 214,66 | 218,27 | 1,06% | 530.177,00 |
| 04.08.2026 | 215,29 | 216,74 | 211,85 | 215,99 | 0,58% | 417.922,00 |
| 03.08.2026 | 207,09 | 214,88 | 207,09 | 214,74 | 4,78% | 409.543,00 |
| 31.07.2026 | 203,77 | 211,63 | 200,92 | 204,94 | -0,26% | 641.157,00 |
| 30.07.2026 | 211,11 | 211,11 | 201,05 | 205,48 | -2,11% | 644.561,00 |
| 29.07.2026 | 221,40 | 221,40 | 206,12 | 209,91 | -5,47% | 1.127.298,00 |
| 28.07.2026 | 219,48 | 225,21 | 219,10 | 222,05 | 2,47% | 972.412,00 |
| 27.07.2026 | 215,90 | 219,01 | 214,20 | 216,69 | 1,47% | 672.056,00 |
| 24.07.2026 | 208,38 | 213,69 | 205,80 | 213,55 | 3,11% | 485.498,00 |
| 23.07.2026 | 200,57 | 207,52 | 197,79 | 207,11 | 1,84% | 365.954,00 |
| 22.07.2026 | 206,04 | 209,76 | 203,14 | 203,37 | -0,80% | 319.839,00 |
| 21.07.2026 | 202,95 | 207,94 | 201,94 | 205,01 | 1,61% | 495.610,00 |
| 20.07.2026 | 206,42 | 207,95 | 200,30 | 201,77 | -2,02% | 538.203,00 |
| 17.07.2026 | 212,41 | 217,03 | 204,92 | 205,93 | -3,77% | 349.715,00 |
| 16.07.2026 | 206,08 | 214,13 | 206,08 | 214,00 | 3,62% | 434.528,00 |
| 15.07.2026 | 205,41 | 209,10 | 203,48 | 206,53 | 0,75% | 862.078,00 |
| 14.07.2026 | 208,59 | 212,10 | 204,10 | 204,99 | -0,07% | 409.905,00 |
| 13.07.2026 | 209,33 | 211,38 | 204,17 | 205,14 | -2,20% | 371.440,00 |
| 10.07.2026 | 207,08 | 211,40 | 207,08 | 209,75 | 2,01% | 287.233,00 |
| 09.07.2026 | 203,93 | 207,80 | 202,18 | 205,62 | 0,98% | 279.807,00 |
| 08.07.2026 | 208,12 | 208,12 | 201,77 | 203,63 | -4,41% | 425.712,00 |
| 07.07.2026 | 216,73 | 216,79 | 211,73 | 213,02 | -2,08% | 447.551,00 |
| 06.07.2026 | 219,56 | 221,34 | 215,20 | 217,54 | -1,19% | 317.471,00 |
| 02.07.2026 | 221,57 | 224,25 | 217,45 | 220,15 | 0,46% | 315.182,00 |
| 01.07.2026 | 223,04 | 225,33 | 217,73 | 219,15 | -2,60% | 448.105,00 |
| 30.06.2026 | 228,71 | 228,71 | 223,79 | 225,00 | -1,12% | 487.623,00 |
| 29.06.2026 | 230,68 | 234,00 | 224,27 | 227,54 | -2,69% | 558.061,00 |
| 26.06.2026 | 234,73 | 236,63 | 231,25 | 233,83 | -0,68% | 689.423,00 |
| 25.06.2026 | 235,20 | 245,53 | 233,58 | 235,44 | 0,77% | 527.626,00 |
| 24.06.2026 | 223,41 | 236,66 | 223,41 | 233,65 | 5,68% | 460.963,00 |
| 23.06.2026 | 220,75 | 226,49 | 219,69 | 221,09 | -1,08% | 358.256,00 |
| 22.06.2026 | 222,80 | 227,10 | 221,44 | 223,50 | -0,37% | 352.413,00 |
| 19.06.2026 | 224,13 | 224,62 | 224,11 | 224,33 | -0,11% | - |
| 18.06.2026 | 214,07 | 225,33 | 214,07 | 224,58 | 5,32% | 880.748,00 |
| 17.06.2026 | 218,82 | 223,26 | 212,82 | 213,24 | -3,03% | 631.054,00 |
| 16.06.2026 | 219,46 | 224,37 | 218,85 | 219,90 | 0,89% | 511.452,00 |
| 15.06.2026 | 219,94 | 224,12 | 217,21 | 217,96 | 1,26% | 401.974,00 |
| 12.06.2026 | 220,90 | 222,00 | 214,76 | 215,25 | -0,83% | 379.242,00 |
| 11.06.2026 | 214,20 | 218,27 | 209,86 | 217,06 | 1,82% | 469.082,00 |
| 10.06.2026 | 216,92 | 220,71 | 211,05 | 213,19 | -1,93% | 417.949,00 |
| 09.06.2026 | 209,89 | 217,72 | 208,91 | 217,38 | 5,12% | 433.898,00 |
| 08.06.2026 | 211,53 | 211,55 | 206,73 | 206,79 | -2,79% | 475.699,00 |
| 05.06.2026 | 216,89 | 218,94 | 210,52 | 212,72 | -2,20% | 428.622,00 |
| 04.06.2026 | 219,94 | 222,00 | 216,31 | 217,50 | -0,45% | 295.524,00 |
| 03.06.2026 | 215,94 | 220,41 | 215,94 | 218,49 | 0,10% | 312.917,00 |
| 02.06.2026 | 223,22 | 224,09 | 217,53 | 218,28 | -1,24% | 603.539,00 |
| 01.06.2026 | 219,35 | 223,32 | 215,55 | 221,01 | -0,08% | 384.118,00 |
| 29.05.2026 | 219,30 | 225,71 | 216,60 | 221,18 | 1,01% | 556.576,00 |
| 28.05.2026 | 214,05 | 220,03 | 211,10 | 218,96 | 1,97% | 304.525,00 |
| 27.05.2026 | 211,15 | 215,44 | 208,79 | 214,74 | 3,96% | 427.098,00 |
| 26.05.2026 | 200,52 | 207,34 | 200,52 | 206,56 | 3,58% | 353.160,00 |
| 22.05.2026 | 199,75 | 201,22 | 198,23 | 199,43 | 0,15% | 304.416,00 |
| 21.05.2026 | 197,43 | 201,41 | 193,05 | 199,13 | -0,56% | 432.861,00 |
| 20.05.2026 | 200,59 | 200,59 | 188,79 | 200,25 | 0,19% | 658.634,00 |
| 19.05.2026 | 204,78 | 209,60 | 194,00 | 199,88 | 1,65% | 1.188.104,00 |
| 18.05.2026 | 194,84 | 198,90 | 194,84 | 196,63 | 1,01% | 571.435,00 |
| 15.05.2026 | 199,38 | 199,38 | 192,90 | 194,66 | -3,69% | 347.443,00 |
| 14.05.2026 | 201,33 | 203,84 | 200,58 | 202,11 | 1,38% | 263.670,00 |
| 13.05.2026 | 204,74 | 204,74 | 197,60 | 199,36 | -1,32% | 284.633,00 |
| 12.05.2026 | 207,25 | 207,25 | 199,31 | 202,03 | -1,42% | 330.792,00 |
| 11.05.2026 | 210,87 | 210,87 | 204,78 | 204,93 | -2,62% | 335.383,00 |
| 08.05.2026 | 212,84 | 212,87 | 208,48 | 210,45 | -0,60% | 242.701,00 |
| 07.05.2026 | 220,21 | 220,91 | 210,12 | 211,71 | -2,46% | 353.549,00 |
| 06.05.2026 | 214,73 | 219,75 | 212,21 | 217,06 | 3,49% | 383.431,00 |
| 05.05.2026 | 206,95 | 210,66 | 204,36 | 209,73 | 2,42% | 214.553,00 |
| 04.05.2026 | 208,91 | 210,00 | 203,35 | 204,78 | -2,87% | 436.219,00 |
| 01.05.2026 | 210,57 | 213,01 | 206,21 | 210,82 | 0,34% | 319.313,00 |
| 30.04.2026 | 208,00 | 212,12 | 205,48 | 210,11 | 2,71% | 400.295,00 |
| 29.04.2026 | 208,88 | 210,40 | 203,07 | 204,56 | -1,39% | 313.441,00 |