240,860$
1,04%
Echtzeit-Aktienkurs Eagle Materials
Bid:
Ask:
Aktienkurse zur Eagle Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 239,71 | 242,72 | 237,24 | 240,86 | 1,04% | 390.623,00 |
| 05.09.2024 | 241,35 | 242,74 | 235,74 | 238,38 | -1,09% | 179.884,00 |
| 04.09.2024 | 244,60 | 244,60 | 238,37 | 241,00 | -1,52% | 187.454,00 |
| 03.09.2024 | 256,13 | 256,30 | 243,75 | 244,71 | -5,06% | 252.991,00 |
| 30.08.2024 | 256,94 | 257,89 | 252,30 | 257,75 | 1,16% | 270.778,00 |
| 29.08.2024 | 253,84 | 257,06 | 249,87 | 254,79 | 1,09% | 219.219,00 |
| 28.08.2024 | 255,71 | 258,12 | 251,92 | 252,05 | -1,52% | 193.633,00 |
| 27.08.2024 | 263,39 | 263,39 | 254,10 | 255,93 | -3,67% | 185.675,00 |
| 26.08.2024 | 268,19 | 271,75 | 264,44 | 265,69 | -0,06% | 196.322,00 |
| 23.08.2024 | 258,70 | 267,64 | 257,46 | 265,84 | 4,44% | 181.494,00 |
| 22.08.2024 | 255,41 | 256,70 | 252,59 | 254,54 | -0,32% | 144.892,00 |
| 21.08.2024 | 253,00 | 257,18 | 251,10 | 255,35 | 2,57% | 170.795,00 |
| 20.08.2024 | 250,17 | 251,05 | 247,33 | 248,94 | -0,31% | 181.890,00 |
| 19.08.2024 | 247,61 | 249,98 | 246,20 | 249,72 | 1,04% | 185.161,00 |
| 16.08.2024 | 251,00 | 251,85 | 246,93 | 247,15 | -1,60% | 218.752,00 |
| 15.08.2024 | 247,90 | 252,19 | 246,23 | 251,18 | 2,97% | 243.019,00 |
| 14.08.2024 | 247,92 | 249,96 | 242,80 | 243,94 | -0,62% | 439.711,00 |
| 13.08.2024 | 242,08 | 246,33 | 239,52 | 245,47 | 2,56% | 195.055,00 |
| 12.08.2024 | 242,51 | 243,87 | 237,89 | 239,35 | -1,30% | 182.709,00 |
| 09.08.2024 | 245,91 | 246,18 | 240,54 | 242,50 | -0,91% | 193.219,00 |
| 08.08.2024 | 241,73 | 247,54 | 241,72 | 244,73 | 2,82% | 209.659,00 |
| 07.08.2024 | 249,85 | 252,52 | 237,62 | 238,01 | -3,16% | 276.413,00 |
| 06.08.2024 | 241,31 | 249,94 | 238,66 | 245,77 | 0,82% | 278.029,00 |
| 05.08.2024 | 234,98 | 247,47 | 231,24 | 243,76 | -3,88% | 327.042,00 |
| 02.08.2024 | 252,72 | 254,02 | 244,60 | 253,59 | -3,12% | 495.057,00 |
| 01.08.2024 | 272,06 | 273,71 | 258,92 | 261,76 | -3,87% | 315.605,00 |
| 31.07.2024 | 266,76 | 279,69 | 264,79 | 272,30 | 2,52% | 542.219,00 |
| 30.07.2024 | 270,00 | 275,60 | 262,19 | 265,60 | 6,78% | 798.486,00 |
| 29.07.2024 | 246,64 | 251,41 | 246,17 | 248,73 | 1,08% | 616.695,00 |
| 26.07.2024 | 240,07 | 248,19 | 239,43 | 246,07 | 4,44% | 597.857,00 |
| 25.07.2024 | 228,54 | 242,03 | 228,22 | 235,62 | 3,61% | 409.646,00 |
| 24.07.2024 | 237,00 | 239,55 | 227,27 | 227,40 | -5,28% | 278.629,00 |
| 23.07.2024 | 233,97 | 240,54 | 232,85 | 240,07 | 2,25% | 390.925,00 |
| 22.07.2024 | 231,60 | 235,19 | 229,24 | 234,79 | 2,12% | 268.750,00 |
| 19.07.2024 | 230,84 | 231,87 | 226,35 | 229,92 | 0,00% | 228.243,00 |
| 18.07.2024 | 230,74 | 235,28 | 227,27 | 229,93 | -0,29% | 349.149,00 |
| 17.07.2024 | 241,38 | 241,76 | 230,61 | 230,61 | -6,14% | 487.312,00 |
| 16.07.2024 | 235,62 | 246,73 | 234,65 | 245,70 | 5,38% | 497.594,00 |
| 15.07.2024 | 231,31 | 234,61 | 230,43 | 233,15 | 1,61% | 417.511,00 |
| 12.07.2024 | 228,96 | 234,64 | 228,63 | 229,46 | 0,93% | 460.457,00 |
| 11.07.2024 | 220,05 | 227,82 | 219,41 | 227,35 | 4,69% | 335.462,00 |
| 10.07.2024 | 212,84 | 217,78 | 212,14 | 217,17 | 2,25% | 418.438,00 |
| 09.07.2024 | 213,42 | 214,94 | 211,44 | 212,39 | -0,48% | 232.548,00 |
| 08.07.2024 | 216,62 | 217,91 | 213,22 | 213,42 | -0,64% | 348.286,00 |
| 05.07.2024 | 216,08 | 217,20 | 213,07 | 214,80 | -1,25% | 288.851,00 |
| 03.07.2024 | 214,12 | 218,32 | 214,12 | 217,52 | 1,46% | 167.167,00 |
| 02.07.2024 | 213,37 | 214,54 | 211,95 | 214,39 | 0,05% | 381.671,00 |
| 01.07.2024 | 218,10 | 218,68 | 212,42 | 214,29 | -1,46% | 297.111,00 |
| 28.06.2024 | 216,89 | 220,03 | 215,46 | 217,46 | 1,14% | 643.574,00 |
| 27.06.2024 | 215,34 | 216,34 | 213,60 | 215,00 | 0,20% | 355.403,00 |
| 26.06.2024 | 211,97 | 215,42 | 211,97 | 214,58 | 0,61% | 215.989,00 |
| 25.06.2024 | 215,47 | 216,47 | 211,65 | 213,28 | -1,90% | 352.506,00 |
| 24.06.2024 | 216,48 | 219,80 | 214,96 | 217,40 | 0,42% | 350.727,00 |
| 21.06.2024 | 214,95 | 216,80 | 212,21 | 216,48 | -0,16% | 616.413,00 |
| 20.06.2024 | 226,17 | 226,18 | 213,07 | 216,82 | -5,10% | 497.326,00 |
| 18.06.2024 | 230,18 | 231,79 | 226,36 | 228,48 | -0,67% | 260.035,00 |
| 17.06.2024 | 225,87 | 230,43 | 224,60 | 230,01 | 1,51% | 291.154,00 |
| 14.06.2024 | 228,00 | 228,07 | 223,83 | 226,58 | -1,88% | 448.298,00 |
| 13.06.2024 | 228,39 | 232,57 | 226,95 | 230,92 | 0,74% | 259.960,00 |
| 12.06.2024 | 228,69 | 235,67 | 227,87 | 229,22 | 2,67% | 281.620,00 |
| 11.06.2024 | 224,36 | 225,12 | 221,27 | 223,25 | -1,04% | 263.495,00 |
| 10.06.2024 | 223,08 | 227,32 | 222,15 | 225,59 | 0,40% | 235.914,00 |
| 07.06.2024 | 226,64 | 227,63 | 224,06 | 224,69 | -1,19% | 236.989,00 |
| 06.06.2024 | 228,98 | 230,65 | 226,61 | 227,39 | -1,07% | 212.795,00 |
| 05.06.2024 | 225,65 | 230,50 | 223,51 | 229,85 | 2,51% | 242.148,00 |
| 04.06.2024 | 225,57 | 227,56 | 222,81 | 224,23 | -1,24% | 320.874,00 |
| 03.06.2024 | 233,89 | 233,89 | 226,03 | 227,04 | -2,30% | 329.779,00 |
| 31.05.2024 | 233,83 | 234,59 | 224,61 | 232,39 | -0,49% | 478.533,00 |
| 30.05.2024 | 229,83 | 234,09 | 229,83 | 233,53 | 2,09% | 278.994,00 |
| 29.05.2024 | 230,00 | 231,31 | 226,27 | 228,74 | -1,50% | 463.862,00 |
| 28.05.2024 | 239,00 | 239,00 | 231,24 | 232,23 | -2,53% | 295.422,00 |
| 24.05.2024 | 237,85 | 238,51 | 234,91 | 238,27 | 1,14% | 216.716,00 |
| 23.05.2024 | 241,31 | 241,31 | 232,83 | 235,59 | -1,34% | 333.743,00 |
| 22.05.2024 | 240,56 | 242,00 | 236,00 | 238,80 | -1,44% | 454.530,00 |
| 21.05.2024 | 230,13 | 243,65 | 228,32 | 242,29 | -5,71% | 1.071.674,00 |
| 20.05.2024 | 256,00 | 258,65 | 255,53 | 256,97 | 0,26% | 355.577,00 |
| 17.05.2024 | 259,54 | 261,18 | 255,13 | 256,30 | -0,74% | 300.194,00 |
| 16.05.2024 | 272,32 | 272,91 | 257,95 | 258,20 | -5,75% | 318.452,00 |
| 15.05.2024 | 270,79 | 276,61 | 270,79 | 273,95 | 1,95% | 297.834,00 |
| 14.05.2024 | 267,56 | 268,95 | 265,84 | 268,70 | 0,37% | 136.357,00 |
| 13.05.2024 | 269,65 | 271,66 | 266,69 | 267,71 | -0,54% | 176.877,00 |
| 10.05.2024 | 268,96 | 271,21 | 268,67 | 269,15 | 0,70% | 195.337,00 |
| 09.05.2024 | 267,51 | 269,02 | 266,79 | 267,28 | -0,03% | 207.997,00 |
| 08.05.2024 | 266,46 | 269,00 | 264,35 | 267,36 | -0,36% | 183.094,00 |
| 07.05.2024 | 266,19 | 270,29 | 263,27 | 268,33 | 0,61% | 285.511,00 |
| 06.05.2024 | 263,58 | 266,69 | 263,58 | 266,69 | 2,13% | 170.516,00 |
| 03.05.2024 | 261,48 | 266,55 | 260,33 | 261,12 | 1,63% | 393.279,00 |
| 02.05.2024 | 256,46 | 257,00 | 248,52 | 256,93 | 1,71% | 278.645,00 |
| 01.05.2024 | 250,86 | 258,33 | 248,33 | 252,60 | 0,75% | 234.010,00 |
| 30.04.2024 | 256,24 | 258,50 | 250,47 | 250,71 | -2,94% | 171.422,00 |
| 29.04.2024 | 257,60 | 258,77 | 255,99 | 258,31 | 0,63% | 148.273,00 |
| 26.04.2024 | 255,23 | 257,08 | 253,87 | 256,70 | 1,09% | 150.319,00 |
| 25.04.2024 | 247,77 | 254,45 | 246,13 | 253,93 | 0,32% | 208.795,00 |
| 24.04.2024 | 253,98 | 256,90 | 249,90 | 253,13 | -0,13% | 262.045,00 |
| 23.04.2024 | 245,60 | 253,89 | 245,60 | 253,45 | 3,49% | 339.379,00 |
| 22.04.2024 | 239,60 | 246,93 | 238,26 | 244,90 | 2,82% | 323.301,00 |
| 19.04.2024 | 242,65 | 244,43 | 236,93 | 238,19 | -1,73% | 525.268,00 |
| 18.04.2024 | 247,43 | 248,69 | 241,82 | 242,38 | -1,01% | 241.345,00 |
| 17.04.2024 | 250,00 | 251,29 | 244,57 | 244,85 | -1,58% | 312.851,00 |
| 16.04.2024 | 249,77 | 250,16 | 246,67 | 248,78 | -0,47% | 197.675,00 |