199,130$
-0,56%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 203,05 | 203,05 | 195,37 | 196,79 | -4,28% | 510.010,00 |
| 05.03.2026 | 211,80 | 211,80 | 202,82 | 205,58 | -2,78% | 405.605,00 |
| 04.03.2026 | 213,18 | 213,99 | 210,31 | 211,45 | -1,14% | 340.373,00 |
| 03.03.2026 | 215,63 | 216,16 | 210,00 | 213,88 | -2,40% | 363.303,00 |
| 02.03.2026 | 216,81 | 221,87 | 215,25 | 219,15 | -2,08% | 321.250,00 |
| 27.02.2026 | 224,05 | 226,07 | 219,33 | 223,80 | -1,06% | 262.597,00 |
| 26.02.2026 | 224,97 | 227,49 | 220,18 | 226,19 | 1,76% | 304.965,00 |
| 25.02.2026 | 234,99 | 236,81 | 221,56 | 222,27 | -4,07% | 1.022.964,00 |
| 24.02.2026 | 225,82 | 234,10 | 225,15 | 231,69 | 2,88% | 660.939,00 |
| 23.02.2026 | 233,69 | 235,44 | 222,72 | 225,20 | -4,29% | 428.444,00 |
| 20.02.2026 | 236,86 | 238,74 | 232,82 | 235,30 | 0,38% | 444.246,00 |
| 19.02.2026 | 230,49 | 234,77 | 228,35 | 234,40 | 1,26% | 385.992,00 |
| 18.02.2026 | 230,88 | 234,08 | 227,05 | 231,49 | 0,77% | 426.871,00 |
| 17.02.2026 | 227,63 | 231,79 | 223,19 | 229,72 | -2,29% | 677.148,00 |
| 13.02.2026 | 234,63 | 237,82 | 231,84 | 235,11 | 1,05% | 445.599,00 |
| 12.02.2026 | 232,21 | 237,10 | 230,49 | 232,67 | 1,29% | 548.644,00 |
| 11.02.2026 | 229,97 | 230,22 | 224,24 | 229,71 | -0,24% | 421.926,00 |
| 10.02.2026 | 226,88 | 231,40 | 226,22 | 230,26 | 1,43% | 265.193,00 |
| 09.02.2026 | 227,29 | 229,56 | 225,51 | 227,01 | 0,51% | 359.824,00 |
| 06.02.2026 | 226,93 | 230,80 | 225,12 | 225,85 | 1,18% | 546.454,00 |
| 05.02.2026 | 231,60 | 231,60 | 216,10 | 223,22 | -2,66% | 643.523,00 |
| 04.02.2026 | 221,22 | 233,17 | 220,68 | 229,33 | 4,45% | 836.119,00 |
| 03.02.2026 | 209,71 | 224,04 | 207,60 | 219,56 | 4,82% | 934.611,00 |
| 02.02.2026 | 205,62 | 210,78 | 204,45 | 209,47 | 2,78% | 729.275,00 |
| 30.01.2026 | 209,61 | 210,50 | 203,13 | 203,81 | -3,85% | 827.047,00 |
| 29.01.2026 | 214,89 | 218,79 | 205,97 | 211,97 | -2,73% | 1.205.020,00 |
| 28.01.2026 | 218,59 | 220,74 | 216,51 | 217,92 | -0,72% | 616.392,00 |
| 27.01.2026 | 222,00 | 222,55 | 218,95 | 219,51 | -1,00% | 320.537,00 |
| 26.01.2026 | 222,45 | 225,13 | 219,52 | 221,73 | -2,01% | 341.344,00 |
| 22.01.2026 | 228,21 | 231,38 | 223,41 | 226,27 | 0,51% | 376.095,00 |
| 21.01.2026 | 227,65 | 229,68 | 220,85 | 225,12 | -0,47% | 566.085,00 |
| 20.01.2026 | 226,47 | 228,66 | 220,69 | 226,18 | -2,44% | 393.251,00 |
| 16.01.2026 | 229,59 | 234,80 | 229,36 | 231,83 | 0,46% | 336.515,00 |
| 15.01.2026 | 233,38 | 235,82 | 230,71 | 230,76 | -0,45% | 417.986,00 |
| 14.01.2026 | 236,42 | 238,02 | 230,94 | 231,81 | -2,54% | 484.326,00 |
| 13.01.2026 | 238,67 | 242,00 | 235,09 | 237,86 | -0,99% | 398.783,00 |
| 12.01.2026 | 234,95 | 242,53 | 233,68 | 240,24 | 1,94% | 631.823,00 |
| 09.01.2026 | 224,49 | 236,12 | 223,50 | 235,66 | 6,66% | 654.113,00 |
| 08.01.2026 | 209,29 | 221,99 | 207,54 | 220,95 | 5,96% | 446.406,00 |
| 07.01.2026 | 216,55 | 217,50 | 207,29 | 208,52 | -3,79% | 465.743,00 |
| 06.01.2026 | 215,08 | 217,20 | 213,11 | 216,73 | 0,25% | 382.706,00 |
| 05.01.2026 | 210,09 | 218,72 | 210,09 | 216,20 | 2,25% | 393.310,00 |
| 02.01.2026 | 206,70 | 212,14 | 205,88 | 211,45 | 2,31% | 460.881,00 |
| 31.12.2025 | 210,00 | 211,75 | 206,29 | 206,68 | -1,66% | 232.083,00 |
| 30.12.2025 | 211,93 | 213,68 | 210,03 | 210,17 | -1,13% | 394.224,00 |
| 29.12.2025 | 213,84 | 215,62 | 210,67 | 212,57 | -1,09% | 405.386,00 |
| 26.12.2025 | 214,65 | 215,35 | 212,31 | 214,91 | 0,47% | 227.348,00 |