224,620$
3,91%
Echtzeit-Aktienkurs Eagle Materials
Bid:
Ask:
Aktienkurse zur Eagle Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 218,13 | 225,19 | 216,44 | 224,58 | 3,89% | 400.881,00 |
| 09.12.2025 | 218,19 | 221,34 | 216,14 | 216,17 | -1,55% | 365.773,00 |
| 08.12.2025 | 222,54 | 224,31 | 219,03 | 219,57 | -1,13% | 402.937,00 |
| 05.12.2025 | 221,14 | 222,81 | 219,00 | 222,09 | 0,09% | 302.727,00 |
| 04.12.2025 | 225,84 | 225,84 | 220,78 | 221,89 | -0,95% | 294.085,00 |
| 03.12.2025 | 221,96 | 227,21 | 221,81 | 224,01 | 1,14% | 396.257,00 |
| 02.12.2025 | 221,00 | 222,91 | 219,30 | 221,48 | 0,16% | 355.176,00 |
| 01.12.2025 | 221,73 | 226,34 | 220,00 | 221,13 | -1,16% | 330.178,00 |
| 28.11.2025 | 222,07 | 224,31 | 221,17 | 223,72 | 1,14% | 168.174,00 |
| 26.11.2025 | 219,21 | 223,45 | 219,20 | 221,20 | 0,78% | 318.820,00 |
| 25.11.2025 | 212,41 | 220,63 | 212,09 | 219,48 | 3,95% | 417.991,00 |
| 24.11.2025 | 208,71 | 211,93 | 207,99 | 211,15 | 0,67% | 528.643,00 |
| 21.11.2025 | 204,47 | 210,75 | 203,69 | 209,74 | 3,57% | 522.336,00 |
| 20.11.2025 | 205,63 | 206,73 | 201,72 | 202,52 | -0,59% | 451.460,00 |
| 19.11.2025 | 202,65 | 205,73 | 200,78 | 203,72 | 1,28% | 293.169,00 |
| 18.11.2025 | 199,61 | 202,06 | 197,93 | 201,14 | 1,07% | 434.238,00 |
| 17.11.2025 | 201,91 | 202,63 | 197,99 | 199,01 | -1,51% | 527.278,00 |
| 14.11.2025 | 201,72 | 205,11 | 200,01 | 202,06 | -0,42% | 454.120,00 |
| 13.11.2025 | 201,85 | 209,55 | 201,85 | 202,91 | -2,12% | 445.819,00 |
| 12.11.2025 | 206,27 | 209,94 | 206,19 | 207,30 | 0,78% | 534.788,00 |
| 11.11.2025 | 209,11 | 210,10 | 205,08 | 205,69 | -0,56% | 368.721,00 |
| 10.11.2025 | 209,13 | 209,13 | 204,97 | 206,85 | -0,05% | 459.133,00 |
| 07.11.2025 | 203,79 | 207,02 | 203,43 | 206,96 | 0,69% | 327.665,00 |
| 06.11.2025 | 207,09 | 207,98 | 203,42 | 205,55 | -0,81% | 368.208,00 |
| 05.11.2025 | 207,26 | 210,81 | 204,79 | 207,22 | -0,57% | 424.079,00 |
| 04.11.2025 | 206,33 | 209,96 | 203,00 | 208,40 | 1,26% | 754.413,00 |
| 03.11.2025 | 211,96 | 212,29 | 203,15 | 205,80 | -3,07% | 695.185,00 |
| 31.10.2025 | 213,15 | 214,48 | 209,95 | 212,32 | -1,08% | 571.870,00 |
| 30.10.2025 | 223,05 | 226,00 | 213,77 | 214,64 | -7,94% | 857.999,00 |
| 29.10.2025 | 229,25 | 237,83 | 229,25 | 233,14 | 1,08% | 705.599,00 |
| 28.10.2025 | 233,13 | 234,22 | 230,17 | 230,64 | -1,22% | 349.552,00 |
| 27.10.2025 | 232,74 | 236,76 | 232,00 | 233,50 | 0,15% | 278.519,00 |
| 24.10.2025 | 237,00 | 238,59 | 232,73 | 233,14 | -0,37% | 295.692,00 |
| 23.10.2025 | 234,18 | 236,12 | 232,76 | 234,00 | -0,08% | 215.411,00 |
| 22.10.2025 | 240,26 | 243,64 | 233,01 | 234,18 | -2,59% | 338.557,00 |
| 21.10.2025 | 236,38 | 241,25 | 236,29 | 240,40 | 1,14% | 362.793,00 |
| 20.10.2025 | 239,15 | 240,17 | 236,44 | 237,70 | 0,19% | 184.395,00 |
| 17.10.2025 | 237,29 | 238,88 | 235,39 | 237,24 | -0,52% | 261.185,00 |
| 16.10.2025 | 242,23 | 243,18 | 237,65 | 238,48 | -1,39% | 356.976,00 |
| 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 | 235,46 | 236,40 | 228,06 | 228,31 | -2,44% | 373.648,00 |
| 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 | 0,70% | 336.254,00 |
| 03.10.2025 | 234,61 | 236,69 | 232,60 | 234,51 | 0,34% | 53.930,00 |
| 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 | 229,13 | 233,22 | 228,91 | 232,26 | 1,94% | 227.061,00 |
| 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 | 236,36 | 236,36 | 230,97 | 231,23 | -2,12% | 793.971,00 |
| 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% | 332.268,00 |
| 12.09.2025 | 235,52 | 237,36 | 232,89 | 233,23 | -1,74% | 273.612,00 |
| 11.09.2025 | 232,39 | 238,20 | 231,93 | 237,37 | 2,83% | 251.077,00 |
| 10.09.2025 | 228,89 | 233,81 | 228,89 | 230,84 | 0,93% | 305.123,00 |
| 09.09.2025 | 236,06 | 236,57 | 227,09 | 228,72 | -3,69% | 326.070,00 |
| 08.09.2025 | 241,34 | 241,72 | 236,42 | 237,48 | -1,97% | 439.995,00 |
| 05.09.2025 | 234,97 | 242,90 | 234,25 | 242,26 | 4,14% | 667.356,00 |
| 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% | 430.922,00 |
| 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 | 236,27 | 236,37 | 232,50 | 233,47 | -0,58% | 264.333,00 |
| 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 | 222,59 | 226,95 | 222,21 | 225,16 | 0,41% | 268.416,00 |
| 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 | 221,44 | 222,66 | 216,90 | 220,44 | -1,72% | 484.116,00 |
| 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 | 220,15 | 226,51 | 220,15 | 226,23 | 2,81% | 345.862,00 |
| 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 |