197,480$
0,19%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 408.673,00 |
| 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% | 665.259,00 |
| 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% | 393.256,00 |
| 13.03.2026 | 186,01 | 188,69 | 184,08 | 186,47 | 0,02% | 352.895,00 |
| 12.03.2026 | 188,54 | 191,32 | 185,50 | 186,43 | -2,51% | 544.646,00 |
| 11.03.2026 | 193,09 | 193,56 | 190,38 | 191,23 | -1,34% | 389.952,00 |
| 10.03.2026 | 194,78 | 198,54 | 192,33 | 193,82 | -1,36% | 348.277,00 |
| 09.03.2026 | 193,28 | 197,62 | 188,76 | 196,49 | -0,15% | 479.763,00 |
| 06.03.2026 | 202,01 | 203,05 | 195,37 | 196,79 | -4,28% | 510.010,00 |
| 05.03.2026 | 211,80 | 211,80 | 202,82 | 205,58 | -2,78% | 405.607,00 |
| 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 |
| 02.01.2026 | 206,70 | 212,14 | 205,88 | 211,45 | 2,31% | 521.250,00 |
| 31.12.2025 | 210,00 | 211,75 | 206,29 | 206,68 | -1,66% | 232.083,00 |
| 30.12.2025 | 211,66 | 213,68 | 210,03 | 210,17 | -1,13% | 401.751,00 |
| 29.12.2025 | 215,62 | 215,62 | 210,67 | 212,57 | -1,09% | 454.986,00 |
| 26.12.2025 | 214,65 | 215,35 | 212,31 | 214,91 | 0,47% | 267.091,00 |
| 24.12.2025 | 213,99 | 215,39 | 212,84 | 213,90 | 0,12% | 170.160,00 |
| 23.12.2025 | 214,76 | 216,06 | 213,13 | 213,64 | -0,34% | 420.423,00 |
| 22.12.2025 | 218,32 | 218,32 | 212,75 | 214,37 | -1,46% | 536.326,00 |
| 19.12.2025 | 221,61 | 222,22 | 214,90 | 217,55 | -2,74% | 1.783.780,00 |
| 18.12.2025 | 222,99 | 226,83 | 221,84 | 223,69 | 1,60% | 457.292,00 |
| 17.12.2025 | 221,05 | 224,51 | 215,30 | 220,16 | -1,17% | 448.626,00 |
| 16.12.2025 | 224,20 | 224,20 | 218,64 | 222,76 | -0,09% | 373.700,00 |
| 15.12.2025 | 227,08 | 229,48 | 221,25 | 222,95 | -1,67% | 407.667,00 |
| 12.12.2025 | 226,84 | 227,26 | 224,79 | 226,74 | 0,72% | 350.286,00 |
| 11.12.2025 | 225,62 | 229,48 | 225,08 | 225,12 | 0,24% | 275.339,00 |
| 10.12.2025 | 216,44 | 225,19 | 216,44 | 224,58 | 3,89% | 400.979,00 |
| 09.12.2025 | 218,61 | 221,34 | 216,14 | 216,17 | -1,55% | 365.774,00 |
| 08.12.2025 | 222,86 | 224,31 | 219,03 | 219,57 | -1,13% | 402.950,00 |
| 05.12.2025 | 221,14 | 222,81 | 219,00 | 222,09 | 0,09% | 302.727,00 |
| 04.12.2025 | 222,76 | 225,84 | 220,78 | 221,89 | -0,95% | 295.428,00 |
| 03.12.2025 | 222,22 | 227,21 | 221,81 | 224,01 | 1,14% | 410.062,00 |
| 02.12.2025 | 221,95 | 222,91 | 219,30 | 221,48 | 0,16% | 355.186,00 |
| 01.12.2025 | 220,91 | 226,34 | 220,00 | 221,13 | -1,16% | 330.194,00 |
| 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 | 208,84 | 211,93 | 207,99 | 211,15 | 0,67% | 529.101,00 |
| 21.11.2025 | 204,47 | 210,75 | 203,69 | 209,74 | 3,57% | 522.336,00 |
| 20.11.2025 | 206,05 | 206,73 | 201,72 | 202,52 | -0,59% | 456.614,00 |