205,480$
-2,11%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 211,11 | 211,11 | 201,05 | 205,48 | -2,11% | 644.558,00 |
| 29.07.2026 | 221,40 | 221,40 | 206,12 | 209,91 | -5,47% | 1.127.272,00 |
| 28.07.2026 | 219,48 | 225,21 | 219,10 | 222,05 | 2,47% | 972.410,00 |
| 27.07.2026 | 215,90 | 219,01 | 214,20 | 216,69 | 1,47% | 671.953,00 |
| 24.07.2026 | 208,38 | 213,69 | 205,80 | 213,55 | 3,11% | 485.497,00 |
| 23.07.2026 | 200,57 | 207,52 | 197,79 | 207,11 | 1,84% | 365.952,00 |
| 22.07.2026 | 206,04 | 209,76 | 203,14 | 203,37 | -0,80% | 319.837,00 |
| 21.07.2026 | 202,95 | 207,94 | 201,94 | 205,01 | 1,61% | 495.609,00 |
| 20.07.2026 | 206,42 | 207,95 | 200,30 | 201,77 | -2,02% | 538.198,00 |
| 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% | 431.832,00 |
| 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% | 409.904,00 |
| 13.07.2026 | 209,33 | 211,38 | 204,17 | 205,14 | -2,20% | 371.439,00 |
| 10.07.2026 | 207,08 | 211,40 | 207,08 | 209,75 | 2,01% | 287.135,00 |
| 09.07.2026 | 203,93 | 207,80 | 202,18 | 205,62 | 0,98% | 279.804,00 |
| 08.07.2026 | 208,12 | 208,12 | 201,77 | 203,63 | -4,41% | 425.710,00 |
| 07.07.2026 | 216,73 | 216,79 | 211,73 | 213,02 | -2,08% | 447.550,00 |
| 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% | 448.103,00 |
| 30.06.2026 | 228,71 | 228,71 | 223,79 | 225,00 | -1,12% | 484.588,00 |
| 29.06.2026 | 230,68 | 234,00 | 224,27 | 227,54 | -2,69% | 538.364,00 |
| 26.06.2026 | 234,73 | 236,63 | 231,25 | 233,83 | -0,68% | 663.051,00 |
| 25.06.2026 | 235,20 | 245,53 | 233,58 | 235,44 | 0,77% | 527.616,00 |
| 24.06.2026 | 223,41 | 236,66 | 223,41 | 233,65 | 5,68% | 450.812,00 |
| 23.06.2026 | 220,75 | 226,49 | 219,69 | 221,09 | -1,08% | 349.428,00 |
| 22.06.2026 | 222,80 | 227,10 | 221,44 | 223,50 | -0,48% | 352.403,00 |
| 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% | 615.270,00 |
| 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% | 398.092,00 |
| 12.06.2026 | 220,90 | 222,00 | 214,76 | 215,25 | -0,83% | 379.240,00 |
| 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% | 417.939,00 |
| 09.06.2026 | 209,89 | 217,72 | 208,91 | 217,38 | 5,12% | 433.702,00 |
| 08.06.2026 | 211,53 | 211,55 | 206,73 | 206,79 | -2,79% | 475.689,00 |
| 05.06.2026 | 216,89 | 218,94 | 210,52 | 212,72 | -2,20% | 428.609,00 |
| 04.06.2026 | 219,94 | 222,00 | 216,31 | 217,50 | -0,45% | 295.523,00 |
| 03.06.2026 | 215,94 | 220,41 | 215,94 | 218,49 | 0,10% | 312.912,00 |
| 02.06.2026 | 223,22 | 224,09 | 217,53 | 218,28 | -1,24% | 603.536,00 |
| 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% | 555.641,00 |
| 28.05.2026 | 214,05 | 220,03 | 211,10 | 218,96 | 1,97% | 304.523,00 |
| 27.05.2026 | 211,15 | 215,44 | 208,79 | 214,74 | 3,96% | 427.093,00 |
| 26.05.2026 | 200,52 | 207,34 | 200,52 | 206,56 | 3,58% | 352.918,00 |
| 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% | 432.858,00 |
| 20.05.2026 | 200,59 | 200,59 | 188,79 | 200,25 | 0,19% | 658.633,00 |
| 19.05.2026 | 204,78 | 209,60 | 194,00 | 199,88 | 1,65% | 1.188.058,00 |
| 18.05.2026 | 194,84 | 198,90 | 194,84 | 196,63 | 1,01% | 571.401,00 |
| 15.05.2026 | 199,38 | 199,38 | 192,90 | 194,66 | -3,69% | 347.441,00 |
| 14.05.2026 | 201,33 | 203,84 | 200,58 | 202,11 | 1,38% | 263.666,00 |
| 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% | 335.379,00 |
| 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% | 353.499,00 |
| 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% | 214.550,00 |
| 04.05.2026 | 208,91 | 210,00 | 203,35 | 204,78 | -2,87% | 436.198,00 |
| 01.05.2026 | 210,57 | 213,01 | 206,21 | 210,82 | 0,34% | 319.237,00 |
| 30.04.2026 | 208,00 | 212,12 | 205,48 | 210,11 | 2,71% | 400.292,00 |
| 29.04.2026 | 208,88 | 210,40 | 203,07 | 204,56 | -1,39% | 313.432,00 |
| 28.04.2026 | 210,35 | 210,78 | 205,83 | 207,44 | -1,17% | 273.029,00 |
| 27.04.2026 | 207,67 | 212,14 | 206,14 | 209,89 | 0,54% | 340.603,00 |
| 24.04.2026 | 208,34 | 211,10 | 207,93 | 208,76 | 0,17% | 296.860,00 |
| 23.04.2026 | 206,33 | 209,98 | 204,66 | 208,40 | 2,12% | 210.420,00 |
| 22.04.2026 | 208,12 | 208,73 | 203,44 | 204,07 | -0,82% | 255.958,00 |
| 21.04.2026 | 207,98 | 210,49 | 204,36 | 205,75 | -0,15% | 512.646,00 |
| 20.04.2026 | 200,38 | 206,70 | 200,18 | 206,05 | 2,37% | 375.305,00 |
| 17.04.2026 | 201,12 | 209,00 | 201,12 | 201,28 | 1,88% | 477.070,00 |
| 16.04.2026 | 198,53 | 199,80 | 195,18 | 197,56 | 0,23% | 305.095,00 |
| 15.04.2026 | 201,60 | 201,60 | 195,94 | 197,10 | -2,22% | 396.916,00 |
| 14.04.2026 | 202,74 | 204,99 | 201,55 | 201,57 | -0,13% | 247.631,00 |
| 13.04.2026 | 197,68 | 202,39 | 194,08 | 201,83 | 1,18% | 279.791,00 |
| 10.04.2026 | 198,64 | 201,09 | 197,32 | 199,47 | 1,10% | 292.966,00 |
| 09.04.2026 | 194,17 | 198,68 | 194,05 | 197,29 | 0,80% | 274.988,00 |
| 08.04.2026 | 195,57 | 198,57 | 189,88 | 195,72 | 5,71% | 606.874,00 |
| 07.04.2026 | 183,61 | 189,99 | 182,88 | 185,14 | -0,28% | 476.364,00 |
| 06.04.2026 | 187,03 | 188,09 | 183,46 | 185,66 | -1,22% | 621.716,00 |
| 02.04.2026 | 185,59 | 194,44 | 183,61 | 187,96 | -1,57% | 473.541,00 |
| 01.04.2026 | 190,58 | 194,70 | 190,48 | 190,96 | 0,80% | 449.541,00 |
| 31.03.2026 | 184,27 | 190,45 | 182,17 | 189,45 | 4,38% | 497.123,00 |
| 30.03.2026 | 185,00 | 185,00 | 180,98 | 181,50 | -0,45% | 429.914,00 |
| 27.03.2026 | 184,54 | 184,86 | 180,52 | 182,32 | -0,87% | 406.407,00 |
| 26.03.2026 | 184,94 | 190,01 | 183,55 | 183,92 | -1,48% | 425.628,00 |
| 25.03.2026 | 188,06 | 188,36 | 183,27 | 186,69 | 2,11% | 691.522,00 |
| 24.03.2026 | 179,76 | 184,56 | 179,67 | 182,84 | 0,21% | 479.796,00 |
| 23.03.2026 | 179,57 | 184,36 | 177,34 | 182,46 | 5,43% | 499.064,00 |
| 20.03.2026 | 178,05 | 178,44 | 171,99 | 173,07 | -2,21% | 664.554,00 |
| 19.03.2026 | 180,86 | 181,06 | 175,59 | 176,99 | -3,57% | 652.670,00 |
| 18.03.2026 | 185,41 | 187,66 | 183,53 | 183,55 | -2,63% | 392.648,00 |
| 17.03.2026 | 187,56 | 191,24 | 185,97 | 188,50 | 0,68% | 663.326,00 |
| 16.03.2026 | 188,43 | 190,53 | 185,97 | 187,23 | 0,41% | 393.254,00 |
| 13.03.2026 | 188,69 | 188,69 | 184,08 | 186,47 | 0,02% | 352.893,00 |
| 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% | 389.866,00 |
| 10.03.2026 | 195,69 | 198,54 | 192,33 | 193,82 | -1,36% | 348.276,00 |
| 09.03.2026 | 189,74 | 197,62 | 188,76 | 196,49 | -0,15% | 479.763,00 |