241,840$
1,23%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 240,82 | 243,58 | 238,16 | 241,84 | 1,23% | 543.376,00 |
| 14.10.2025 | 228,01 | 240,01 | 227,57 | 238,91 | 4,05% | 344.235,00 |
| 13.10.2025 | 230,40 | 233,40 | 229,48 | 229,62 | 0,57% | 223.475,00 |
| 10.10.2025 | 235,03 | 236,40 | 228,06 | 228,31 | -2,44% | 373.446,00 |
| 09.10.2025 | 236,62 | 238,38 | 233,60 | 234,01 | -1,93% | 221.604,00 |
| 08.10.2025 | 237,00 | 239,13 | 233,82 | 238,62 | 2,74% | 303.259,00 |
| 07.10.2025 | 236,38 | 238,40 | 231,77 | 232,26 | -1,64% | 239.482,00 |
| 06.10.2025 | 235,08 | 238,45 | 230,30 | 236,14 | 1,04% | 336.254,00 |
| 02.10.2025 | 230,74 | 234,61 | 230,48 | 233,72 | 1,18% | 221.093,00 |
| 01.10.2025 | 231,51 | 235,02 | 230,10 | 230,99 | -0,88% | 312.270,00 |
| 30.09.2025 | 233,55 | 237,24 | 229,48 | 233,04 | 0,01% | 377.707,00 |
| 29.09.2025 | 236,42 | 236,42 | 231,33 | 233,01 | 0,32% | 352.978,00 |
| 26.09.2025 | 229,15 | 233,22 | 228,91 | 232,26 | 1,94% | 227.011,00 |
| 25.09.2025 | 224,98 | 228,00 | 224,07 | 227,84 | 0,53% | 253.560,00 |
| 24.09.2025 | 229,41 | 231,55 | 225,77 | 226,63 | -0,86% | 259.985,00 |
| 23.09.2025 | 229,47 | 233,17 | 227,72 | 228,59 | 0,21% | 347.182,00 |
| 22.09.2025 | 229,00 | 230,61 | 227,56 | 228,11 | -1,35% | 401.319,00 |
| 19.09.2025 | 236,32 | 236,36 | 230,97 | 231,23 | -2,12% | 777.453,00 |
| 18.09.2025 | 233,55 | 238,09 | 230,01 | 236,23 | 2,70% | 383.387,00 |
| 17.09.2025 | 234,82 | 242,90 | 229,14 | 230,02 | -1,72% | 470.314,00 |
| 16.09.2025 | 236,13 | 236,13 | 231,43 | 234,04 | -0,32% | 401.023,00 |
| 15.09.2025 | 233,83 | 236,45 | 231,99 | 234,78 | 0,66% | 332.251,00 |
| 12.09.2025 | 236,77 | 237,36 | 232,89 | 233,23 | -1,74% | 273.612,00 |
| 11.09.2025 | 231,93 | 238,20 | 231,93 | 237,37 | 2,83% | 251.076,00 |
| 10.09.2025 | 229,59 | 233,81 | 228,89 | 230,84 | 0,93% | 305.074,00 |
| 09.09.2025 | 236,57 | 236,57 | 227,09 | 228,72 | -3,69% | 325.974,00 |
| 08.09.2025 | 241,72 | 241,72 | 236,42 | 237,48 | -1,97% | 425.399,00 |
| 05.09.2025 | 234,95 | 242,90 | 234,25 | 242,26 | 4,14% | 666.943,00 |
| 04.09.2025 | 224,80 | 232,76 | 224,58 | 232,62 | 3,87% | 300.946,00 |
| 03.09.2025 | 225,63 | 226,71 | 221,58 | 223,95 | -0,45% | 293.267,00 |
| 02.09.2025 | 226,02 | 229,74 | 224,19 | 224,97 | -2,57% | 330.732,00 |
| 29.08.2025 | 230,80 | 231,85 | 229,41 | 230,90 | 0,18% | 274.962,00 |
| 28.08.2025 | 236,76 | 237,04 | 228,70 | 230,49 | -2,14% | 250.758,00 |
| 27.08.2025 | 236,03 | 237,71 | 234,50 | 235,53 | -0,70% | 275.696,00 |
| 26.08.2025 | 236,00 | 239,00 | 236,00 | 237,18 | 0,19% | 243.192,00 |
| 25.08.2025 | 236,59 | 238,57 | 235,22 | 236,74 | -0,97% | 269.477,00 |
| 22.08.2025 | 228,00 | 240,24 | 227,31 | 239,07 | 5,40% | 430.921,00 |
| 21.08.2025 | 225,10 | 227,57 | 224,47 | 226,83 | 0,27% | 208.149,00 |
| 20.08.2025 | 229,98 | 232,26 | 225,00 | 226,22 | -2,99% | 272.186,00 |
| 19.08.2025 | 230,87 | 235,26 | 230,87 | 233,19 | 1,31% | 169.394,00 |
| 18.08.2025 | 231,86 | 234,73 | 229,53 | 230,17 | -1,41% | 234.314,00 |
| 15.08.2025 | 235,05 | 236,37 | 232,50 | 233,47 | -0,58% | 264.246,00 |
| 14.08.2025 | 236,43 | 238,89 | 234,18 | 234,84 | -2,64% | 288.168,00 |
| 13.08.2025 | 233,66 | 241,56 | 233,66 | 241,22 | 3,20% | 383.235,00 |
| 12.08.2025 | 223,02 | 233,73 | 221,82 | 233,73 | 5,16% | 397.127,00 |
| 11.08.2025 | 224,68 | 225,28 | 220,63 | 222,26 | -1,29% | 302.250,00 |
| 08.08.2025 | 222,21 | 226,95 | 222,21 | 225,16 | 0,41% | 268.341,00 |
| 07.08.2025 | 223,50 | 228,77 | 221,10 | 224,25 | 1,59% | 370.661,00 |
| 06.08.2025 | 224,48 | 225,45 | 218,37 | 220,73 | -2,09% | 397.744,00 |
| 05.08.2025 | 223,58 | 226,32 | 220,38 | 225,45 | 1,09% | 443.281,00 |
| 04.08.2025 | 222,72 | 224,65 | 220,64 | 223,03 | 1,17% | 469.276,00 |
| 01.08.2025 | 219,45 | 222,66 | 216,90 | 220,44 | -1,72% | 483.866,00 |
| 31.07.2025 | 223,62 | 229,41 | 222,92 | 224,29 | -1,61% | 414.177,00 |
| 30.07.2025 | 228,10 | 232,07 | 226,34 | 227,95 | 0,16% | 529.639,00 |
| 29.07.2025 | 231,19 | 238,50 | 227,58 | 227,58 | 3,01% | 760.741,00 |
| 28.07.2025 | 226,51 | 226,51 | 219,60 | 220,92 | -2,35% | 861.094,00 |
| 25.07.2025 | 221,37 | 226,51 | 220,15 | 226,23 | 2,81% | 345.858,00 |
| 24.07.2025 | 220,02 | 222,56 | 219,60 | 220,04 | -0,65% | 292.981,00 |
| 23.07.2025 | 217,54 | 223,33 | 217,54 | 221,47 | 1,75% | 348.933,00 |
| 22.07.2025 | 213,68 | 218,96 | 213,68 | 217,66 | 2,40% | 396.547,00 |
| 21.07.2025 | 217,33 | 218,09 | 212,36 | 212,55 | -1,19% | 318.075,00 |
| 18.07.2025 | 217,00 | 217,24 | 213,91 | 215,12 | -0,41% | 252.905,00 |
| 17.07.2025 | 211,88 | 216,41 | 211,15 | 216,00 | 1,95% | 277.583,00 |
| 16.07.2025 | 213,27 | 213,70 | 207,30 | 211,87 | -0,80% | 463.460,00 |
| 15.07.2025 | 222,50 | 223,31 | 213,19 | 213,58 | -3,18% | 413.380,00 |
| 14.07.2025 | 223,08 | 224,42 | 219,00 | 220,60 | -1,26% | 457.832,00 |
| 11.07.2025 | 224,09 | 225,09 | 222,21 | 223,42 | -1,43% | 432.933,00 |
| 10.07.2025 | 219,45 | 228,82 | 216,75 | 226,66 | 3,27% | 631.739,00 |
| 09.07.2025 | 219,85 | 220,58 | 215,04 | 219,48 | 1,98% | 390.189,00 |
| 08.07.2025 | 213,63 | 216,29 | 211,38 | 215,21 | 1,57% | 374.717,00 |
| 07.07.2025 | 212,68 | 215,66 | 211,62 | 211,89 | -1,07% | 401.715,00 |
| 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% | 389.035,00 |
| 01.07.2025 | 201,63 | 214,67 | 200,14 | 209,12 | 3,47% | 514.749,00 |
| 30.06.2025 | 204,98 | 204,98 | 201,00 | 202,11 | -1,30% | 324.901,00 |
| 27.06.2025 | 203,69 | 205,41 | 201,95 | 204,77 | 0,88% | 900.613,00 |
| 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% | 432.197,00 |
| 24.06.2025 | 203,62 | 206,14 | 200,91 | 205,92 | 2,19% | 417.351,00 |
| 23.06.2025 | 196,14 | 201,97 | 195,79 | 201,50 | 2,41% | 347.169,00 |
| 20.06.2025 | 198,01 | 198,58 | 194,80 | 196,75 | 0,62% | 469.417,00 |
| 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% | 320.523,00 |
| 16.06.2025 | 197,50 | 200,22 | 196,66 | 197,27 | 0,67% | 486.712,00 |
| 13.06.2025 | 201,89 | 201,89 | 194,62 | 195,95 | -3,27% | 282.660,00 |
| 12.06.2025 | 195,78 | 202,66 | 195,41 | 202,57 | 2,22% | 450.924,00 |
| 11.06.2025 | 204,75 | 205,77 | 197,52 | 198,17 | -2,64% | 422.570,00 |
| 10.06.2025 | 200,93 | 205,79 | 200,48 | 203,55 | 0,82% | 377.437,00 |
| 09.06.2025 | 202,16 | 203,34 | 198,89 | 201,89 | 0,78% | 419.285,00 |
| 06.06.2025 | 203,30 | 203,59 | 198,40 | 200,33 | -0,40% | 498.599,00 |
| 05.06.2025 | 200,95 | 203,24 | 198,87 | 201,14 | 0,10% | 370.727,00 |
| 04.06.2025 | 202,05 | 202,46 | 200,24 | 200,94 | -0,19% | 385.880,00 |
| 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% | 438.711,00 |
| 30.05.2025 | 205,22 | 205,43 | 199,66 | 202,21 | -1,35% | 752.270,00 |
| 29.05.2025 | 205,24 | 206,55 | 200,78 | 204,97 | 0,83% | 844.029,00 |
| 28.05.2025 | 218,01 | 219,89 | 203,28 | 203,29 | -6,76% | 649.935,00 |
| 27.05.2025 | 217,28 | 219,77 | 212,25 | 218,04 | 1,71% | 455.105,00 |
| 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% | 448.071,00 |