252,076$
-0,42%
Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 251,25 | 252,02 | 246,59 | 252,02 | -0,44% | - |
| 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% | 339.418,00 |
| 22.04.2024 | 239,60 | 246,93 | 238,26 | 244,90 | 2,82% | 323.986,00 |
| 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% | 241.351,00 |
| 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% | 197.787,00 |
| 15.04.2024 | 260,09 | 260,09 | 249,81 | 249,96 | -1,94% | 302.501,00 |
| 12.04.2024 | 254,90 | 256,12 | 252,20 | 254,90 | -0,91% | 258.174,00 |
| 11.04.2024 | 255,19 | 258,74 | 254,71 | 257,23 | 1,62% | 273.255,00 |
| 10.04.2024 | 253,42 | 258,08 | 252,34 | 253,12 | -2,34% | 343.520,00 |
| 09.04.2024 | 266,66 | 267,77 | 257,57 | 259,19 | -2,66% | 249.911,00 |
| 08.04.2024 | 267,80 | 269,97 | 265,62 | 266,27 | -0,18% | 172.752,00 |
| 05.04.2024 | 261,38 | 267,02 | 261,38 | 266,74 | 2,59% | 231.757,00 |
| 04.04.2024 | 268,41 | 270,49 | 259,69 | 260,00 | -2,23% | 253.014,00 |
| 03.04.2024 | 262,52 | 267,32 | 262,52 | 265,93 | 0,72% | 321.920,00 |
| 02.04.2024 | 268,43 | 268,77 | 262,57 | 264,02 | -2,15% | 310.856,00 |
| 01.04.2024 | 272,35 | 272,42 | 268,42 | 269,82 | -0,71% | 229.878,00 |
| 28.03.2024 | 269,67 | 272,31 | 267,22 | 271,75 | 0,97% | 278.790,00 |
| 27.03.2024 | 271,31 | 272,72 | 266,15 | 269,13 | -0,35% | 249.498,00 |
| 26.03.2024 | 269,00 | 270,17 | 267,42 | 270,07 | 0,72% | 360.233,00 |
| 25.03.2024 | 267,46 | 268,91 | 266,35 | 268,15 | 0,22% | 263.734,00 |
| 22.03.2024 | 266,35 | 267,86 | 263,25 | 267,57 | 1,07% | 284.808,00 |
| 21.03.2024 | 262,70 | 264,92 | 260,94 | 264,73 | 1,23% | 248.528,00 |
| 20.03.2024 | 254,18 | 261,66 | 254,18 | 261,52 | 2,89% | 323.561,00 |
| 19.03.2024 | 249,56 | 254,29 | 249,45 | 254,17 | 1,72% | 209.103,00 |
| 18.03.2024 | 250,91 | 252,01 | 248,91 | 249,88 | 0,12% | 237.310,00 |
| 15.03.2024 | 248,03 | 252,23 | 248,03 | 249,57 | -0,32% | 518.238,00 |
| 14.03.2024 | 249,14 | 253,18 | 247,91 | 250,36 | 0,14% | 669.018,00 |
| 13.03.2024 | 253,81 | 256,68 | 249,54 | 250,00 | -1,75% | 662.655,00 |
| 12.03.2024 | 252,38 | 255,20 | 252,22 | 254,46 | 1,13% | 303.790,00 |
| 11.03.2024 | 255,76 | 256,38 | 247,22 | 251,61 | -2,09% | 312.254,00 |
| 08.03.2024 | 259,43 | 261,65 | 255,88 | 256,99 | -0,99% | 174.617,00 |
| 07.03.2024 | 257,66 | 262,40 | 257,66 | 259,57 | 1,31% | 169.661,00 |
| 06.03.2024 | 256,99 | 258,39 | 253,06 | 256,22 | 0,48% | 296.082,00 |
| 05.03.2024 | 257,14 | 259,76 | 254,40 | 254,99 | -1,43% | 264.047,00 |
| 04.03.2024 | 257,86 | 261,41 | 257,62 | 258,68 | 0,97% | 275.759,00 |
| 01.03.2024 | 252,98 | 256,61 | 252,98 | 256,20 | 1,05% | 247.591,00 |
| 29.02.2024 | 253,31 | 255,36 | 252,44 | 253,55 | 1,13% | 271.070,00 |
| 28.02.2024 | 250,15 | 253,02 | 250,15 | 250,71 | -0,14% | 207.887,00 |
| 27.02.2024 | 251,48 | 253,13 | 250,58 | 251,07 | 0,03% | 247.302,00 |
| 26.02.2024 | 248,41 | 252,00 | 248,05 | 250,99 | 0,93% | 215.636,00 |
| 23.02.2024 | 250,84 | 251,24 | 247,93 | 248,67 | -0,34% | 223.303,00 |
| 22.02.2024 | 244,00 | 250,09 | 244,00 | 249,51 | 2,98% | 286.180,00 |
| 21.02.2024 | 242,07 | 243,01 | 241,34 | 242,30 | 0,07% | 214.460,00 |
| 20.02.2024 | 244,28 | 245,72 | 240,35 | 242,13 | -1,78% | 340.670,00 |
| 16.02.2024 | 250,00 | 252,30 | 246,37 | 246,51 | -1,02% | 356.745,00 |
| 15.02.2024 | 247,61 | 249,36 | 243,16 | 249,04 | 1,52% | 319.411,00 |
| 14.02.2024 | 243,41 | 247,41 | 241,38 | 245,31 | 2,05% | 328.088,00 |
| 13.02.2024 | 239,23 | 240,52 | 234,00 | 240,39 | -2,43% | 485.572,00 |
| 12.02.2024 | 244,49 | 249,01 | 244,18 | 246,37 | 1,30% | 334.701,00 |
| 09.02.2024 | 244,43 | 244,72 | 242,83 | 243,22 | -0,07% | 371.412,00 |
| 08.02.2024 | 240,29 | 243,67 | 239,52 | 243,38 | 1,29% | 327.725,00 |
| 07.02.2024 | 238,71 | 242,01 | 237,52 | 240,28 | 1,89% | 343.397,00 |
| 06.02.2024 | 233,61 | 237,02 | 233,27 | 235,82 | 0,97% | 311.840,00 |
| 05.02.2024 | 233,43 | 235,33 | 231,04 | 233,56 | -1,13% | 335.847,00 |
| 02.02.2024 | 231,64 | 237,43 | 229,79 | 236,23 | 1,01% | 292.968,00 |
| 01.02.2024 | 228,19 | 234,47 | 226,63 | 233,87 | 3,35% | 393.312,00 |
| 31.01.2024 | 227,35 | 230,02 | 226,00 | 226,28 | -1,13% | 451.505,00 |
| 30.01.2024 | 224,71 | 229,73 | 223,75 | 228,86 | 2,00% | 632.531,00 |
| 29.01.2024 | 216,92 | 225,37 | 215,09 | 224,38 | 3,92% | 532.204,00 |
| 26.01.2024 | 215,88 | 216,99 | 214,36 | 215,91 | 1,65% | 365.063,00 |
| 25.01.2024 | 210,00 | 212,89 | 204,27 | 212,40 | 2,40% | 417.401,00 |
| 24.01.2024 | 208,76 | 209,40 | 205,91 | 207,42 | 0,48% | 437.666,00 |
| 23.01.2024 | 209,37 | 209,37 | 203,98 | 206,42 | -1,50% | 321.819,00 |
| 22.01.2024 | 205,59 | 211,01 | 205,59 | 209,56 | 2,50% | 261.371,00 |
| 19.01.2024 | 202,27 | 204,67 | 200,08 | 204,45 | 1,37% | 171.444,00 |
| 18.01.2024 | 199,58 | 201,98 | 198,89 | 201,68 | 1,45% | 202.279,00 |
| 17.01.2024 | 198,00 | 199,71 | 197,58 | 198,80 | -0,72% | 196.632,00 |
| 16.01.2024 | 202,00 | 202,49 | 199,72 | 200,24 | -1,32% | 207.375,00 |
| 12.01.2024 | 205,00 | 205,18 | 201,71 | 202,91 | -0,86% | 132.651,00 |
| 11.01.2024 | 205,05 | 205,35 | 201,84 | 204,67 | -0,42% | 116.858,00 |
| 10.01.2024 | 203,15 | 205,75 | 202,50 | 205,54 | 0,97% | 160.153,00 |
| 09.01.2024 | 202,01 | 203,66 | 200,07 | 203,57 | -0,18% | 146.400,00 |
| 08.01.2024 | 202,13 | 204,29 | 200,82 | 203,94 | 1,91% | 248.340,00 |
| 05.01.2024 | 196,56 | 200,65 | 196,56 | 200,12 | 1,35% | 219.285,00 |
| 04.01.2024 | 196,52 | 199,15 | 195,93 | 197,45 | 0,50% | 228.104,00 |
| 03.01.2024 | 198,18 | 199,69 | 196,27 | 196,46 | -2,00% | 227.735,00 |
| 02.01.2024 | 201,05 | 203,38 | 198,94 | 200,47 | -1,17% | 200.811,00 |
| 29.12.2023 | 203,38 | 204,40 | 202,42 | 202,84 | -0,69% | 105.451,00 |
| 28.12.2023 | 205,20 | 205,66 | 203,51 | 204,24 | -0,76% | 104.884,00 |
| 27.12.2023 | 205,25 | 205,82 | 204,43 | 205,80 | 0,33% | 97.351,00 |
| 26.12.2023 | 204,15 | 206,38 | 203,31 | 205,12 | 0,85% | 114.053,00 |
| 22.12.2023 | 203,05 | 204,06 | 201,56 | 203,40 | 0,90% | 135.513,00 |
| 21.12.2023 | 203,77 | 204,31 | 199,83 | 201,58 | 0,01% | 254.825,00 |
| 20.12.2023 | 203,46 | 206,47 | 201,46 | 201,55 | -1,33% | 255.439,00 |
| 19.12.2023 | 205,24 | 205,93 | 202,58 | 204,26 | 0,47% | 215.431,00 |
| 18.12.2023 | 203,96 | 204,35 | 200,79 | 203,31 | -0,12% | 261.510,00 |
| 15.12.2023 | 202,92 | 205,66 | 201,54 | 203,56 | 0,05% | 460.568,00 |
| 14.12.2023 | 195,06 | 203,85 | 193,95 | 203,46 | 5,80% | 608.755,00 |
| 13.12.2023 | 190,59 | 192,74 | 186,72 | 192,31 | 0,87% | 451.301,00 |
| 12.12.2023 | 190,04 | 191,30 | 188,35 | 190,65 | 1,22% | 179.040,00 |
| 11.12.2023 | 188,90 | 190,87 | 188,22 | 188,36 | -0,37% | 159.038,00 |
| 08.12.2023 | 187,16 | 190,82 | 187,16 | 189,06 | 0,48% | 210.584,00 |
| 07.12.2023 | 185,28 | 188,18 | 184,68 | 188,16 | 1,84% | 156.980,00 |
| 06.12.2023 | 184,03 | 186,52 | 183,92 | 184,76 | 1,27% | 240.885,00 |
| 05.12.2023 | 184,62 | 184,62 | 182,39 | 182,44 | -1,54% | 215.747,00 |
| 04.12.2023 | 184,26 | 186,24 | 183,83 | 185,29 | 0,09% | 207.283,00 |
| 01.12.2023 | 181,04 | 185,35 | 181,04 | 185,13 | 2,25% | 187.560,00 |