314,040$
1,59%
Echtzeit-Aktienkurs Eagle Materials
Bid:
Ask:
Aktienkurse zur Eagle Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 310,00 | 314,52 | 308,98 | 314,35 | 1,70% | 241.873,00 |
| 21.11.2024 | 301,80 | 309,80 | 301,80 | 309,11 | 2,94% | 248.262,00 |
| 20.11.2024 | 300,41 | 301,64 | 298,29 | 300,27 | 0,21% | 223.641,00 |
| 19.11.2024 | 296,50 | 301,33 | 295,64 | 299,65 | -0,18% | 169.436,00 |
| 18.11.2024 | 302,60 | 302,61 | 297,15 | 300,20 | -0,36% | 188.947,00 |
| 15.11.2024 | 305,51 | 307,79 | 299,55 | 301,28 | -1,41% | 230.388,00 |
| 14.11.2024 | 308,08 | 313,08 | 304,32 | 305,59 | -0,86% | 212.855,00 |
| 13.11.2024 | 310,77 | 312,27 | 306,35 | 308,25 | -0,68% | 225.182,00 |
| 12.11.2024 | 312,38 | 314,25 | 308,69 | 310,37 | -1,03% | 248.110,00 |
| 11.11.2024 | 316,00 | 317,00 | 310,23 | 313,59 | 0,55% | 153.635,00 |
| 08.11.2024 | 310,76 | 313,79 | 308,73 | 311,88 | 0,11% | 330.122,00 |
| 07.11.2024 | 312,68 | 313,44 | 306,41 | 311,55 | -0,39% | 238.461,00 |
| 06.11.2024 | 308,55 | 315,86 | 307,39 | 312,76 | 5,76% | 447.925,00 |
| 05.11.2024 | 287,77 | 295,82 | 287,77 | 295,72 | 2,59% | 189.458,00 |
| 04.11.2024 | 285,76 | 292,16 | 285,76 | 288,25 | 0,26% | 155.262,00 |
| 01.11.2024 | 288,41 | 292,08 | 284,86 | 287,49 | 0,71% | 224.536,00 |
| 31.10.2024 | 288,95 | 288,95 | 282,89 | 285,46 | -1,00% | 239.951,00 |
| 30.10.2024 | 283,63 | 291,85 | 283,33 | 288,33 | 1,91% | 293.705,00 |
| 29.10.2024 | 277,70 | 283,84 | 277,70 | 282,92 | -2,12% | 516.276,00 |
| 28.10.2024 | 290,35 | 291,28 | 287,13 | 289,04 | 0,31% | 368.219,00 |
| 25.10.2024 | 292,20 | 294,96 | 286,49 | 288,16 | -0,45% | 223.110,00 |
| 24.10.2024 | 286,25 | 290,58 | 283,83 | 289,45 | 1,02% | 397.478,00 |
| 23.10.2024 | 289,00 | 291,63 | 283,44 | 286,54 | -0,84% | 264.342,00 |
| 22.10.2024 | 294,26 | 294,26 | 288,96 | 288,98 | -2,74% | 263.793,00 |
| 21.10.2024 | 302,95 | 303,07 | 296,56 | 297,13 | -1,90% | 228.283,00 |
| 18.10.2024 | 304,45 | 306,36 | 300,93 | 302,89 | -0,48% | 205.710,00 |
| 17.10.2024 | 301,51 | 304,91 | 300,79 | 304,35 | 1,24% | 218.919,00 |
| 16.10.2024 | 296,87 | 302,91 | 296,87 | 300,63 | 1,67% | 208.023,00 |
| 15.10.2024 | 299,35 | 304,98 | 295,54 | 295,70 | -0,57% | 209.131,00 |
| 14.10.2024 | 292,49 | 298,02 | 291,89 | 297,40 | 1,87% | 199.226,00 |
| 11.10.2024 | 290,10 | 292,89 | 287,09 | 291,93 | 0,86% | 235.350,00 |
| 10.10.2024 | 289,82 | 291,97 | 288,10 | 289,43 | -1,27% | 174.628,00 |
| 09.10.2024 | 290,43 | 295,34 | 290,00 | 293,15 | 1,60% | 297.454,00 |
| 08.10.2024 | 286,66 | 289,19 | 281,99 | 288,52 | 1,33% | 180.591,00 |
| 07.10.2024 | 279,22 | 286,14 | 278,36 | 284,72 | 0,69% | 284.906,00 |
| 04.10.2024 | 288,83 | 289,07 | 280,94 | 282,78 | -0,78% | 196.445,00 |
| 03.10.2024 | 282,67 | 288,25 | 279,79 | 284,99 | 1,23% | 328.852,00 |
| 02.10.2024 | 281,37 | 283,48 | 280,26 | 281,54 | -0,82% | 180.045,00 |
| 01.10.2024 | 284,74 | 286,89 | 280,11 | 283,87 | -1,31% | 173.515,00 |
| 30.09.2024 | 284,66 | 288,04 | 282,81 | 287,65 | 0,50% | 261.953,00 |
| 27.09.2024 | 285,35 | 288,59 | 283,02 | 286,23 | 0,70% | 220.360,00 |
| 26.09.2024 | 287,65 | 289,61 | 283,42 | 284,24 | 0,60% | 160.741,00 |
| 25.09.2024 | 286,51 | 286,68 | 281,05 | 282,55 | -0,99% | 183.644,00 |
| 24.09.2024 | 287,85 | 289,77 | 283,41 | 285,38 | -0,89% | 168.510,00 |
| 23.09.2024 | 289,45 | 291,78 | 281,79 | 287,94 | 0,09% | 316.768,00 |
| 20.09.2024 | 293,00 | 293,00 | 286,30 | 287,67 | -1,51% | 712.635,00 |
| 19.09.2024 | 292,37 | 292,74 | 284,58 | 292,07 | 2,93% | 370.557,00 |
| 18.09.2024 | 284,44 | 292,21 | 278,73 | 283,76 | 1,08% | 306.725,00 |
| 17.09.2024 | 278,50 | 283,18 | 275,58 | 280,72 | 0,77% | 416.568,00 |
| 16.09.2024 | 272,70 | 279,71 | 270,55 | 278,57 | 2,91% | 468.928,00 |
| 13.09.2024 | 267,88 | 273,59 | 267,88 | 270,68 | 1,89% | 361.671,00 |
| 12.09.2024 | 253,93 | 266,59 | 252,88 | 265,65 | 5,10% | 577.143,00 |
| 11.09.2024 | 249,14 | 253,21 | 241,66 | 252,75 | 0,97% | 297.175,00 |
| 10.09.2024 | 245,20 | 250,99 | 245,08 | 250,33 | 3,13% | 397.060,00 |
| 09.09.2024 | 241,98 | 246,25 | 241,91 | 242,74 | 0,78% | 369.288,00 |
| 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 |