172,000€
0,48%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 175,67 | 180,23 | 174,78 | 179,59 | 2,75% | - |
| 04.05.2026 | 179,93 | 180,22 | 174,10 | 174,79 | -2,46% | - |
| 30.04.2026 | 174,96 | 180,55 | 174,01 | 179,19 | 2,39% | - |
| 29.04.2026 | 177,66 | 179,97 | 174,01 | 175,01 | -1,13% | - |
| 28.04.2026 | 179,20 | 181,11 | 176,06 | 177,01 | -1,39% | - |
| 27.04.2026 | 177,98 | 180,77 | 175,60 | 179,51 | 0,75% | - |
| 24.04.2026 | 178,58 | 180,13 | 178,01 | 178,18 | 0,01% | - |
| 23.04.2026 | 173,77 | 179,26 | 173,50 | 178,16 | 2,09% | - |
| 22.04.2026 | 175,88 | 178,43 | 173,61 | 174,51 | -0,73% | - |
| 21.04.2026 | 175,41 | 178,98 | 173,96 | 175,79 | 0,45% | - |
| 20.04.2026 | 170,34 | 175,61 | 169,54 | 175,01 | 2,34% | - |
| 17.04.2026 | 167,75 | 176,74 | 167,75 | 171,01 | 2,37% | - |
| 16.04.2026 | 167,35 | 170,19 | 165,73 | 167,05 | 0,02% | - |
| 15.04.2026 | 170,94 | 172,04 | 166,14 | 167,01 | -2,40% | - |
| 14.04.2026 | 171,62 | 173,49 | 170,97 | 171,11 | -0,23% | 48,00 |
| 13.04.2026 | 169,61 | 171,94 | 165,93 | 171,51 | 1,02% | - |
| 10.04.2026 | 168,73 | 171,51 | 168,00 | 169,78 | 0,75% | - |
| 09.04.2026 | 167,66 | 169,60 | 166,16 | 168,51 | 0,30% | - |
| 08.04.2026 | 162,26 | 169,87 | 161,64 | 168,00 | 4,99% | - |
| 07.04.2026 | 160,42 | 161,19 | 158,04 | 160,01 | -1,94% | - |
| 02.04.2026 | 163,62 | 168,35 | 160,23 | 163,17 | -1,12% | - |
| 01.04.2026 | 164,47 | 167,85 | 163,56 | 165,01 | 0,61% | - |
| 31.03.2026 | 159,38 | 164,70 | 158,19 | 164,01 | 3,48% | - |
| 30.03.2026 | 158,96 | 161,00 | 158,00 | 158,50 | 0,23% | - |
| 27.03.2026 | 160,01 | 160,50 | 157,76 | 158,14 | -1,00% | - |
| 26.03.2026 | 160,82 | 164,13 | 159,27 | 159,74 | -1,05% | - |
| 25.03.2026 | 158,48 | 162,16 | 158,08 | 161,44 | 2,00% | - |
| 24.03.2026 | 157,40 | 159,27 | 155,34 | 158,28 | 0,71% | - |
| 23.03.2026 | 148,82 | 160,28 | 148,00 | 157,17 | 4,71% | - |
| 20.03.2026 | 152,76 | 156,28 | 148,91 | 150,10 | -1,94% | - |
| 19.03.2026 | 160,18 | 160,78 | 152,13 | 153,07 | -4,22% | - |
| 18.03.2026 | 163,97 | 164,51 | 159,38 | 159,82 | -2,16% | - |
| 17.03.2026 | 162,38 | 165,73 | 161,52 | 163,34 | 0,21% | - |
| 16.03.2026 | 163,74 | 165,00 | 162,15 | 163,00 | -0,05% | - |
| 13.03.2026 | 162,16 | 164,54 | 160,56 | 163,08 | 0,59% | - |
| 12.03.2026 | 164,51 | 166,23 | 161,02 | 162,12 | -1,71% | 174,00 |
| 11.03.2026 | 166,94 | 167,51 | 164,38 | 164,94 | -1,28% | 36,00 |
| 10.03.2026 | 168,85 | 170,48 | 165,26 | 167,08 | -1,02% | - |
| 09.03.2026 | 167,97 | 170,10 | 163,12 | 168,81 | -0,34% | - |
| 06.03.2026 | 177,21 | 177,52 | 169,26 | 169,38 | -4,21% | 27,00 |
| 05.03.2026 | 182,12 | 182,38 | 175,52 | 176,82 | -2,82% | - |
| 04.03.2026 | 183,26 | 185,05 | 180,99 | 181,95 | -1,09% | - |
| 03.03.2026 | 186,36 | 189,17 | 182,30 | 183,96 | -1,82% | - |
| 02.03.2026 | 188,60 | 189,62 | 184,63 | 187,37 | -0,91% | - |
| 27.02.2026 | 191,44 | 191,49 | 186,26 | 189,09 | -1,24% | - |
| 26.02.2026 | 187,97 | 192,63 | 187,01 | 191,46 | 1,46% | 17,00 |
| 25.02.2026 | 196,27 | 199,20 | 187,87 | 188,70 | -4,07% | - |
| 24.02.2026 | 191,76 | 198,69 | 190,84 | 196,70 | 2,87% | - |
| 23.02.2026 | 198,10 | 199,99 | 188,93 | 191,21 | -4,33% | - |
| 20.02.2026 | 199,80 | 202,38 | 197,72 | 199,86 | 0,46% | - |
| 19.02.2026 | 196,48 | 199,41 | 195,15 | 198,94 | 1,34% | - |
| 18.02.2026 | 194,34 | 197,92 | 192,19 | 196,31 | 1,45% | - |
| 17.02.2026 | 196,00 | 198,00 | 189,00 | 193,50 | -2,03% | - |
| 16.02.2026 | 197,50 | 199,50 | 195,50 | 197,50 | 0,00% | 2.700,00 |
| 13.02.2026 | 196,00 | 200,50 | 194,50 | 197,50 | 0,77% | - |
| 12.02.2026 | 194,50 | 198,50 | 193,00 | 196,00 | 1,29% | - |
| 11.02.2026 | 191,00 | 195,50 | 189,00 | 193,50 | -0,51% | - |
| 10.02.2026 | 190,50 | 194,50 | 189,00 | 194,50 | 2,10% | - |
| 09.02.2026 | 191,00 | 193,00 | 189,50 | 190,50 | -0,52% | 22,00 |
| 06.02.2026 | 189,50 | 195,50 | 189,00 | 191,50 | 1,06% | - |
| 05.02.2026 | 194,50 | 196,50 | 183,00 | 189,50 | -2,57% | - |
| 04.02.2026 | 186,00 | 197,50 | 185,50 | 194,50 | 4,85% | - |
| 03.02.2026 | 177,50 | 190,00 | 176,00 | 185,50 | 4,51% | 570,00 |
| 02.02.2026 | 171,00 | 179,00 | 170,50 | 177,50 | 3,20% | - |
| 30.01.2026 | 176,50 | 178,00 | 171,00 | 172,00 | -3,10% | - |
| 29.01.2026 | 182,00 | 184,00 | 172,00 | 177,50 | -2,74% | 1.200,00 |
| 28.01.2026 | 182,50 | 185,50 | 181,00 | 182,50 | 0,00% | - |
| 27.01.2026 | 187,50 | 187,50 | 182,00 | 182,50 | -2,14% | - |
| 26.01.2026 | 189,00 | 190,50 | 185,00 | 186,50 | -1,58% | 28,00 |
| 23.01.2026 | 191,00 | 194,00 | 187,00 | 189,50 | -1,56% | - |
| 22.01.2026 | 193,00 | 197,50 | 190,00 | 192,50 | 0,00% | - |
| 21.01.2026 | 193,00 | 197,00 | 188,50 | 192,50 | -0,52% | - |
| 20.01.2026 | 197,50 | 198,50 | 190,00 | 193,50 | -2,27% | - |
| 19.01.2026 | 198,00 | 199,50 | 197,50 | 198,00 | -1,00% | - |
| 16.01.2026 | 198,00 | 202,00 | 196,50 | 200,00 | 0,76% | 783,00 |
| 15.01.2026 | 199,50 | 204,00 | 198,50 | 198,50 | 0,00% | - |
| 14.01.2026 | 202,00 | 205,00 | 198,50 | 198,50 | -3,17% | - |
| 13.01.2026 | 204,00 | 207,00 | 202,00 | 205,00 | 0,00% | - |
| 12.01.2026 | 201,50 | 208,00 | 198,00 | 205,00 | 0,99% | - |
| 09.01.2026 | 187,00 | 203,00 | 187,00 | 203,00 | 7,41% | 4,00 |
| 08.01.2026 | 178,00 | 190,50 | 177,50 | 189,00 | 5,29% | - |
| 07.01.2026 | 185,50 | 187,00 | 177,50 | 179,50 | -3,23% | - |
| 06.01.2026 | 184,50 | 186,00 | 181,50 | 185,50 | 0,54% | - |
| 05.01.2026 | 179,00 | 186,50 | 179,00 | 184,50 | 2,22% | - |
| 02.01.2026 | 176,00 | 181,00 | 176,00 | 180,50 | 0,00% | - |
| 30.12.2025 | 180,50 | 181,00 | 180,00 | 180,50 | -0,55% | - |
| 29.12.2025 | 183,00 | 183,50 | 179,00 | 181,50 | 0,00% | - |
| 23.12.2025 | 180,00 | 183,50 | 180,00 | 181,50 | -0,55% | - |
| 22.12.2025 | 186,00 | 186,00 | 181,00 | 182,50 | -1,62% | - |
| 19.12.2025 | 190,50 | 191,50 | 183,50 | 185,50 | -2,62% | - |
| 18.12.2025 | 187,00 | 192,50 | 187,00 | 190,50 | 1,60% | - |
| 17.12.2025 | 190,50 | 191,50 | 183,50 | 187,50 | -1,57% | - |
| 16.12.2025 | 189,00 | 190,50 | 186,00 | 190,50 | 0,00% | - |
| 15.12.2025 | 191,00 | 194,50 | 188,50 | 190,50 | -1,55% | - |
| 12.12.2025 | 192,00 | 194,00 | 191,00 | 193,50 | 1,04% | - |
| 11.12.2025 | 191,50 | 195,00 | 190,50 | 191,50 | -0,52% | - |
| 10.12.2025 | 185,50 | 192,50 | 185,00 | 192,50 | 3,49% | 34,00 |
| 09.12.2025 | 189,00 | 190,50 | 186,00 | 186,00 | -1,85% | - |
| 08.12.2025 | 191,00 | 193,50 | 188,50 | 189,50 | -0,52% | - |
| 05.12.2025 | 191,00 | 192,00 | 188,50 | 190,50 | -0,26% | - |