193,780$
-1,38%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 195,69 | 198,44 | 192,72 | 193,59 | -1,48% | 46.898,00 |
| 09.03.2026 | 192,57 | 197,62 | 188,76 | 196,49 | -0,15% | 369,00 |
| 06.03.2026 | 202,01 | 203,05 | 195,37 | 196,79 | -4,28% | 369,00 |
| 05.03.2026 | 211,80 | 211,80 | 202,82 | 205,58 | -2,78% | 405.605,00 |
| 04.03.2026 | 213,99 | 213,99 | 210,31 | 211,45 | -1,14% | 340.374,00 |
| 03.03.2026 | 212,70 | 216,16 | 210,00 | 213,88 | -2,40% | 385.977,00 |
| 02.03.2026 | 219,13 | 221,87 | 215,25 | 219,15 | -2,08% | 321.250,00 |
| 27.02.2026 | 223,33 | 226,07 | 219,33 | 223,80 | -1,06% | 262.598,00 |
| 26.02.2026 | 223,86 | 227,49 | 220,18 | 226,19 | 1,76% | 304.975,00 |
| 25.02.2026 | 234,88 | 236,81 | 221,56 | 222,27 | -4,07% | 1.022.965,00 |
| 24.02.2026 | 225,15 | 234,10 | 225,15 | 231,69 | 2,88% | 660.939,00 |
| 23.02.2026 | 234,44 | 235,44 | 222,72 | 225,20 | -4,29% | 428.445,00 |
| 20.02.2026 | 234,71 | 238,74 | 232,82 | 235,30 | 0,38% | 444.246,00 |
| 19.02.2026 | 228,35 | 234,77 | 228,35 | 234,40 | 1,26% | 413.020,00 |
| 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 | 231,00 | 237,10 | 230,49 | 232,67 | 1,29% | 548.649,00 |
| 11.02.2026 | 229,00 | 230,22 | 224,24 | 229,71 | -0,24% | 421.970,00 |
| 10.02.2026 | 227,21 | 231,40 | 226,22 | 230,26 | 1,43% | 265.217,00 |
| 09.02.2026 | 225,70 | 229,56 | 225,51 | 227,01 | 0,51% | 361.235,00 |
| 06.02.2026 | 226,13 | 230,80 | 225,12 | 225,85 | 1,18% | 546.454,00 |
| 05.02.2026 | 227,77 | 231,60 | 216,10 | 223,22 | -2,66% | 643.534,00 |
| 04.02.2026 | 221,22 | 233,17 | 220,68 | 229,33 | 4,45% | 836.190,00 |
| 03.02.2026 | 207,60 | 224,04 | 207,60 | 219,56 | 4,82% | 934.626,00 |
| 02.02.2026 | 204,71 | 210,78 | 204,45 | 209,47 | 2,78% | 734.434,00 |
| 30.01.2026 | 209,63 | 210,50 | 203,13 | 203,81 | -3,85% | 832.348,00 |
| 29.01.2026 | 214,86 | 218,79 | 205,97 | 211,97 | -2,73% | 1.205.041,00 |
| 28.01.2026 | 218,32 | 220,74 | 216,51 | 217,92 | -0,72% | 616.395,00 |
| 27.01.2026 | 220,59 | 222,55 | 218,95 | 219,51 | -1,00% | 320.582,00 |
| 26.01.2026 | 224,53 | 225,13 | 219,52 | 221,73 | -0,90% | 341.344,00 |
| 23.01.2026 | 224,99 | 226,07 | 220,87 | 223,74 | -1,12% | 363.102,00 |
| 22.01.2026 | 228,43 | 231,38 | 223,41 | 226,27 | 0,51% | 376.119,00 |
| 21.01.2026 | 228,63 | 229,68 | 220,85 | 225,12 | -0,47% | 566.095,00 |
| 20.01.2026 | 226,99 | 228,66 | 220,69 | 226,18 | -2,44% | 393.254,00 |
| 16.01.2026 | 229,59 | 234,80 | 229,36 | 231,83 | 0,46% | 336.515,00 |
| 15.01.2026 | 234,60 | 235,82 | 230,71 | 230,76 | -0,45% | 418.017,00 |
| 14.01.2026 | 236,07 | 238,02 | 230,94 | 231,81 | -2,54% | 484.428,00 |
| 13.01.2026 | 239,75 | 242,00 | 235,09 | 237,86 | -0,99% | 398.783,00 |
| 12.01.2026 | 234,44 | 242,53 | 233,68 | 240,24 | 1,94% | 632.023,00 |
| 09.01.2026 | 223,55 | 236,12 | 223,50 | 235,66 | 6,66% | 654.315,00 |
| 08.01.2026 | 207,54 | 221,99 | 207,54 | 220,95 | 5,96% | 446.482,00 |
| 07.01.2026 | 217,50 | 217,50 | 207,29 | 208,52 | -3,79% | 465.752,00 |
| 06.01.2026 | 215,22 | 217,20 | 213,11 | 216,73 | 0,25% | 382.829,00 |
| 05.01.2026 | 210,23 | 218,72 | 210,09 | 216,20 | 2,25% | 393.314,00 |