173,580$
-1,30%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 176,61 | 177,21 | 172,02 | 173,58 | -1,30% | 622.466,00 |
| 28.09.2026 | 179,51 | 179,67 | 174,73 | 175,87 | -1,47% | 431.053,00 |
| 25.09.2026 | 177,27 | 181,15 | 176,80 | 178,49 | 0,60% | 418.525,00 |
| 24.09.2026 | 178,95 | 180,71 | 176,14 | 177,43 | -0,51% | 476.622,00 |
| 23.09.2026 | 181,13 | 182,72 | 178,10 | 178,34 | -2,63% | 458.742,00 |
| 22.09.2026 | 181,97 | 183,87 | 179,51 | 183,16 | 2,24% | 555.881,00 |
| 21.09.2026 | 178,21 | 180,51 | 176,49 | 179,14 | 1,31% | 388.745,00 |
| 18.09.2026 | 176,41 | 178,44 | 175,78 | 176,82 | -0,52% | 919.611,00 |
| 17.09.2026 | 182,77 | 182,77 | 177,41 | 177,74 | -0,95% | 351.098,00 |
| 16.09.2026 | 181,51 | 184,52 | 177,95 | 179,44 | -1,57% | 394.338,00 |
| 15.09.2026 | 182,45 | 184,34 | 181,13 | 182,31 | -0,20% | 579.545,00 |
| 14.09.2026 | 181,96 | 184,84 | 181,91 | 182,67 | -1,32% | 378.808,00 |
| 11.09.2026 | 187,00 | 188,29 | 184,74 | 185,12 | 0,73% | 467.048,00 |
| 10.09.2026 | 184,04 | 188,35 | 182,00 | 183,77 | -1,69% | 477.537,00 |
| 09.09.2026 | 187,74 | 189,69 | 185,37 | 186,92 | -1,92% | 481.335,00 |
| 08.09.2026 | 194,69 | 195,12 | 189,75 | 190,58 | -2,01% | 358.554,00 |
| 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% | 342.823,00 |
| 02.09.2026 | 191,21 | 196,45 | 191,21 | 194,66 | 1,63% | 308.557,00 |
| 01.09.2026 | 192,61 | 194,26 | 190,40 | 191,53 | -1,41% | 490.122,00 |
| 31.08.2026 | 195,77 | 199,77 | 193,31 | 194,26 | -1,67% | 306.775,00 |
| 28.08.2026 | 198,88 | 201,94 | 195,80 | 197,56 | -0,08% | 289.439,00 |
| 27.08.2026 | 198,53 | 200,40 | 196,88 | 197,71 | -1,18% | 298.742,00 |
| 26.08.2026 | 199,98 | 201,86 | 198,30 | 200,08 | 0,61% | 291.985,00 |
| 25.08.2026 | 206,33 | 206,33 | 198,70 | 198,87 | -2,63% | 402.640,00 |
| 24.08.2026 | 208,27 | 209,96 | 203,73 | 204,25 | -1,34% | 343.142,00 |
| 21.08.2026 | 204,88 | 207,94 | 203,05 | 207,03 | 2,03% | 403.550,00 |
| 20.08.2026 | 201,61 | 205,28 | 201,36 | 202,92 | -1,68% | 236.992,00 |
| 19.08.2026 | 202,50 | 208,18 | 202,50 | 206,38 | 2,95% | 285.221,00 |
| 18.08.2026 | 206,00 | 207,02 | 200,20 | 200,46 | -2,46% | 462.736,00 |
| 17.08.2026 | 207,00 | 207,32 | 203,80 | 205,51 | -1,44% | 252.307,00 |
| 14.08.2026 | 210,92 | 210,92 | 205,38 | 208,52 | -0,14% | 282.245,00 |
| 13.08.2026 | 212,80 | 214,00 | 208,29 | 208,82 | -1,02% | 300.824,00 |
| 12.08.2026 | 214,66 | 214,66 | 207,16 | 210,98 | -1,55% | 262.983,00 |
| 11.08.2026 | 212,79 | 214,46 | 209,13 | 214,31 | 1,58% | 455.152,00 |
| 10.08.2026 | 212,01 | 213,79 | 209,11 | 210,98 | -1,54% | 331.763,00 |
| 07.08.2026 | 212,72 | 217,93 | 211,33 | 214,29 | 1,40% | 328.886,00 |
| 06.08.2026 | 218,46 | 218,46 | 210,09 | 211,34 | -3,17% | 320.882,00 |
| 05.08.2026 | 215,57 | 219,96 | 214,66 | 218,27 | 1,06% | 432.676,00 |
| 04.08.2026 | 215,29 | 216,74 | 211,85 | 215,99 | 0,58% | 409.944,00 |
| 03.08.2026 | 207,09 | 214,88 | 207,09 | 214,74 | 4,78% | 409.498,00 |
| 31.07.2026 | 203,77 | 211,63 | 200,92 | 204,94 | -0,26% | 628.389,00 |
| 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 |