228,650$
-2,78%
Echtzeit-Aktienkurs Eagle Materials
Bid:
Ask:
Aktienkurse zur Eagle Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 223,39 | 234,03 | 221,01 | 228,65 | -2,78% | 893.436,00 |
| 02.04.2025 | 224,64 | 236,00 | 223,10 | 235,20 | 3,39% | 482.338,00 |
| 01.04.2025 | 220,36 | 227,95 | 217,99 | 227,48 | 2,50% | 374.419,00 |
| 31.03.2025 | 216,95 | 222,12 | 212,77 | 221,93 | 0,43% | 472.273,00 |
| 28.03.2025 | 225,68 | 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 | 228,43 | 232,08 | 227,02 | 228,85 | 0,06% | 347.979,00 |
| 25.03.2025 | 227,65 | 230,41 | 225,20 | 228,72 | 0,37% | 402.291,00 |
| 24.03.2025 | 223,61 | 228,18 | 220,60 | 227,88 | 4,46% | 398.622,00 |
| 21.03.2025 | 213,96 | 218,21 | 212,27 | 218,16 | 0,40% | 635.992,00 |
| 20.03.2025 | 216,30 | 220,33 | 214,40 | 217,29 | -0,39% | 304.890,00 |
| 19.03.2025 | 214,97 | 218,57 | 212,02 | 218,13 | 1,40% | 324.326,00 |
| 18.03.2025 | 216,57 | 217,02 | 212,17 | 215,12 | -0,68% | 369.940,00 |
| 17.03.2025 | 212,05 | 218,01 | 211,65 | 216,60 | 1,54% | 264.355,00 |
| 14.03.2025 | 209,96 | 214,06 | 208,66 | 213,31 | 2,80% | 346.936,00 |
| 13.03.2025 | 207,70 | 210,31 | 205,91 | 207,49 | -0,99% | 388.486,00 |
| 12.03.2025 | 217,97 | 217,97 | 209,00 | 209,56 | -0,89% | 427.944,00 |
| 11.03.2025 | 215,03 | 216,67 | 210,78 | 211,45 | -2,03% | 438.445,00 |
| 10.03.2025 | 209,93 | 218,71 | 209,24 | 215,83 | 1,04% | 567.639,00 |
| 07.03.2025 | 219,90 | 219,90 | 205,44 | 213,61 | -3,25% | 690.394,00 |
| 06.03.2025 | 218,29 | 222,20 | 216,70 | 220,79 | -0,05% | 511.150,00 |
| 05.03.2025 | 216,72 | 221,69 | 213,44 | 220,89 | 2,72% | 435.509,00 |
| 04.03.2025 | 214,63 | 220,22 | 208,02 | 215,05 | -1,70% | 379.181,00 |
| 03.03.2025 | 227,34 | 230,61 | 218,26 | 218,77 | -3,29% | 367.597,00 |
| 28.02.2025 | 220,98 | 227,07 | 220,98 | 226,21 | 0,86% | 271.791,00 |
| 27.02.2025 | 227,94 | 229,30 | 223,58 | 224,28 | -1,80% | 297.776,00 |
| 26.02.2025 | 230,06 | 231,85 | 225,90 | 228,39 | 0,27% | 235.528,00 |
| 25.02.2025 | 227,75 | 230,72 | 224,94 | 227,77 | 0,39% | 323.069,00 |
| 24.02.2025 | 224,15 | 229,55 | 220,60 | 226,88 | 1,20% | 497.439,00 |
| 21.02.2025 | 234,01 | 235,72 | 222,13 | 224,18 | -3,76% | 528.475,00 |
| 20.02.2025 | 240,66 | 240,70 | 232,58 | 232,93 | -3,12% | 465.935,00 |
| 19.02.2025 | 247,50 | 248,03 | 239,75 | 240,43 | -4,03% | 440.700,00 |
| 18.02.2025 | 252,50 | 258,86 | 248,57 | 250,52 | -0,75% | 489.276,00 |
| 14.02.2025 | 252,45 | 252,67 | 250,00 | 252,42 | 0,77% | 239.537,00 |
| 13.02.2025 | 249,25 | 251,37 | 248,64 | 250,50 | 1,72% | 343.137,00 |
| 12.02.2025 | 245,00 | 250,35 | 236,41 | 246,26 | -3,43% | 584.454,00 |
| 11.02.2025 | 254,15 | 256,97 | 253,63 | 255,00 | -0,38% | 270.352,00 |
| 10.02.2025 | 257,70 | 257,85 | 254,36 | 255,98 | 0,03% | 278.084,00 |
| 07.02.2025 | 260,95 | 261,18 | 254,76 | 255,90 | -1,55% | 291.554,00 |
| 06.02.2025 | 258,28 | 262,81 | 257,65 | 259,94 | 1,79% | 385.980,00 |
| 05.02.2025 | 255,70 | 256,57 | 253,72 | 255,36 | 0,80% | 309.140,00 |
| 04.02.2025 | 253,01 | 255,88 | 252,50 | 253,33 | -0,20% | 242.026,00 |
| 03.02.2025 | 251,93 | 259,20 | 250,92 | 253,83 | -1,13% | 334.738,00 |
| 31.01.2025 | 258,80 | 259,68 | 255,46 | 256,74 | -1,05% | 291.583,00 |
| 30.01.2025 | 255,29 | 262,16 | 254,20 | 259,47 | 2,25% | 370.572,00 |
| 29.01.2025 | 260,00 | 264,91 | 253,75 | 253,76 | -1,78% | 620.508,00 |
| 28.01.2025 | 260,20 | 262,15 | 256,73 | 258,35 | -0,51% | 378.441,00 |
| 27.01.2025 | 260,71 | 265,42 | 258,29 | 259,67 | -0,94% | 360.413,00 |
| 24.01.2025 | 262,22 | 262,71 | 259,35 | 262,13 | 0,35% | 280.534,00 |
| 23.01.2025 | 258,14 | 262,45 | 257,09 | 261,22 | 1,34% | 379.979,00 |
| 22.01.2025 | 258,10 | 259,33 | 256,57 | 257,76 | -0,07% | 255.985,00 |
| 21.01.2025 | 262,06 | 262,70 | 257,19 | 257,95 | 0,43% | 292.847,00 |
| 17.01.2025 | 257,68 | 259,10 | 255,29 | 256,85 | 0,95% | 302.930,00 |
| 16.01.2025 | 251,39 | 255,13 | 249,53 | 254,43 | 1,38% | 230.291,00 |
| 15.01.2025 | 249,48 | 251,80 | 248,30 | 250,96 | 3,31% | 304.409,00 |
| 14.01.2025 | 242,97 | 244,00 | 239,84 | 242,91 | 1,43% | 245.360,00 |
| 13.01.2025 | 233,50 | 240,11 | 233,19 | 239,48 | 1,91% | 264.859,00 |
| 10.01.2025 | 234,96 | 238,00 | 234,14 | 235,00 | -1,64% | 250.378,00 |
| 08.01.2025 | 238,64 | 240,92 | 236,38 | 238,92 | -0,06% | 261.255,00 |
| 07.01.2025 | 242,85 | 243,04 | 236,03 | 239,06 | -2,06% | 329.778,00 |
| 06.01.2025 | 249,11 | 249,62 | 243,17 | 244,09 | -1,35% | 370.060,00 |
| 03.01.2025 | 246,04 | 248,60 | 244,57 | 247,44 | 1,35% | 201.719,00 |
| 02.01.2025 | 248,79 | 251,38 | 242,17 | 244,15 | -1,06% | 199.709,00 |
| 31.12.2024 | 247,85 | 249,06 | 245,85 | 246,76 | 0,11% | 243.459,00 |
| 30.12.2024 | 246,84 | 248,36 | 242,56 | 246,48 | -1,18% | 174.566,00 |
| 27.12.2024 | 250,40 | 253,42 | 247,81 | 249,43 | -0,99% | 237.514,00 |
| 26.12.2024 | 248,89 | 252,80 | 247,95 | 251,92 | 0,68% | 218.736,00 |
| 24.12.2024 | 248,11 | 251,01 | 247,72 | 250,23 | 0,53% | 87.933,00 |
| 23.12.2024 | 246,84 | 250,92 | 246,84 | 248,91 | 0,25% | 289.990,00 |
| 20.12.2024 | 249,63 | 253,86 | 247,03 | 248,30 | -0,76% | 564.147,00 |
| 19.12.2024 | 259,51 | 260,96 | 249,53 | 250,20 | -2,68% | 453.005,00 |
| 18.12.2024 | 268,27 | 269,60 | 256,77 | 257,10 | -3,49% | 335.192,00 |
| 17.12.2024 | 265,52 | 269,00 | 264,27 | 266,40 | -0,59% | 305.593,00 |
| 16.12.2024 | 271,97 | 273,30 | 267,04 | 267,97 | -1,96% | 422.844,00 |
| 13.12.2024 | 277,24 | 277,81 | 271,14 | 273,32 | -1,54% | 365.833,00 |
| 12.12.2024 | 278,52 | 283,00 | 276,02 | 277,60 | -0,29% | 250.203,00 |
| 11.12.2024 | 282,55 | 283,21 | 276,26 | 278,42 | 0,31% | 369.024,00 |
| 10.12.2024 | 284,46 | 284,73 | 274,88 | 277,55 | -2,61% | 505.184,00 |
| 09.12.2024 | 298,56 | 298,93 | 284,49 | 284,98 | -3,95% | 499.960,00 |
| 06.12.2024 | 301,35 | 301,35 | 295,51 | 296,70 | -1,10% | 280.967,00 |
| 05.12.2024 | 298,58 | 300,14 | 292,42 | 300,00 | -0,61% | 316.284,00 |
| 04.12.2024 | 302,75 | 303,30 | 298,13 | 301,84 | -0,25% | 221.843,00 |
| 03.12.2024 | 304,57 | 304,57 | 301,02 | 302,60 | -0,35% | 172.463,00 |
| 02.12.2024 | 309,18 | 309,23 | 302,70 | 303,65 | -1,71% | 231.112,00 |
| 29.11.2024 | 306,36 | 309,96 | 306,36 | 308,92 | 0,98% | 117.446,00 |
| 27.11.2024 | 310,53 | 312,67 | 304,47 | 305,93 | -1,30% | 137.515,00 |
| 26.11.2024 | 312,48 | 313,86 | 307,01 | 309,96 | -1,69% | 244.876,00 |
| 25.11.2024 | 313,20 | 321,93 | 312,20 | 315,29 | 0,30% | 562.075,00 |
| 22.11.2024 | 310,00 | 314,52 | 308,98 | 314,35 | 4,69% | 241.873,00 |
| 20.11.2024 | 300,41 | 301,64 | 298,29 | 300,27 | 0,21% | 223.641,00 |
| 19.11.2024 | 296,50 | 301,33 | 295,64 | 299,65 | -0,18% | 169.436,00 |
| 18.11.2024 | 302,60 | 302,61 | 297,15 | 300,20 | -0,36% | 188.947,00 |
| 15.11.2024 | 305,95 | 307,79 | 299,55 | 301,28 | -1,41% | 224.258,00 |
| 14.11.2024 | 308,08 | 313,08 | 304,32 | 305,59 | -0,86% | 212.855,00 |
| 13.11.2024 | 310,77 | 312,27 | 306,35 | 308,25 | -0,68% | 225.182,00 |
| 12.11.2024 | 312,38 | 314,25 | 308,69 | 310,37 | -1,03% | 248.110,00 |
| 11.11.2024 | 316,00 | 317,00 | 310,23 | 313,59 | 0,55% | 153.635,00 |
| 08.11.2024 | 310,76 | 313,79 | 308,73 | 311,88 | 0,11% | 330.091,00 |
| 07.11.2024 | 312,68 | 313,44 | 306,41 | 311,55 | -0,39% | 238.461,00 |
| 06.11.2024 | 308,55 | 315,86 | 307,39 | 312,76 | 5,76% | 447.925,00 |