Echtzeit-Aktienkurs Eagle Materials Inc.
Bid:
Ask:
Aktienkurse zur Eagle Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 122,74 | 126,35 | 122,17 | 125,29 | 1,29% | - |
| 25.02.2021 | 128,15 | 128,16 | 0,00 | 123,69 | -4,03% | - |
| 24.02.2021 | 128,88 | 129,25 | 128,88 | 128,88 | 2,99% | - |
| 23.02.2021 | 124,43 | 125,62 | 123,36 | 125,15 | 0,10% | - |
| 22.02.2021 | 123,99 | 127,74 | 123,95 | 125,03 | -0,52% | - |
| 19.02.2021 | 125,03 | 126,04 | 124,33 | 125,68 | 3,43% | - |
| 18.02.2021 | 121,52 | 122,11 | 119,57 | 121,52 | -0,48% | - |
| 17.02.2021 | 119,86 | 122,80 | 119,04 | 122,10 | 1,02% | - |
| 16.02.2021 | 122,20 | 122,31 | 119,74 | 120,86 | -1,62% | - |
| 12.02.2021 | 120,38 | 123,42 | 119,88 | 122,86 | 3,32% | - |
| 11.02.2021 | 118,84 | 119,48 | 116,73 | 118,91 | 1,01% | - |
| 10.02.2021 | 118,81 | 119,21 | 117,06 | 117,72 | 0,12% | - |
| 09.02.2021 | 118,27 | 119,63 | 117,29 | 117,57 | -0,74% | - |
| 08.02.2021 | 118,86 | 119,30 | 116,96 | 118,45 | 1,12% | - |
| 05.02.2021 | 117,44 | 119,06 | 117,00 | 117,14 | -0,36% | - |
| 04.02.2021 | 117,06 | 118,26 | 116,15 | 117,56 | 1,28% | - |
| 03.02.2021 | 116,45 | 117,40 | 115,34 | 116,07 | 0,62% | - |
| 02.02.2021 | 117,45 | 118,21 | 115,35 | 115,35 | -0,94% | - |
| 01.02.2021 | 111,70 | 117,02 | 111,42 | 116,44 | 5,94% | - |
| 29.01.2021 | 112,53 | 114,23 | 0,00 | 109,91 | -2,77% | - |
| 28.01.2021 | 109,03 | 114,64 | 108,13 | 113,05 | 4,66% | - |
| 27.01.2021 | 108,40 | 108,77 | 106,14 | 108,01 | -2,43% | - |
| 26.01.2021 | 112,74 | 113,82 | 110,46 | 110,71 | -2,59% | - |
| 25.01.2021 | 113,65 | 113,66 | 113,40 | 113,65 | -0,63% | - |
| 22.01.2021 | 112,63 | 116,00 | 112,13 | 114,37 | 0,24% | - |
| 21.01.2021 | 115,44 | 116,09 | 113,51 | 114,09 | -0,62% | - |
| 20.01.2021 | 114,81 | 114,81 | 114,81 | 114,81 | 1,57% | - |
| 19.01.2021 | 112,27 | 114,01 | 112,06 | 113,04 | 0,23% | - |
| 15.01.2021 | 109,57 | 113,59 | 109,23 | 112,78 | 1,02% | - |
| 14.01.2021 | 111,52 | 112,82 | 110,14 | 111,65 | 0,27% | - |
| 13.01.2021 | 114,08 | 114,08 | 111,06 | 111,34 | -3,49% | - |
| 12.01.2021 | 115,00 | 116,43 | 113,93 | 115,37 | 1,79% | - |
| 11.01.2021 | 113,03 | 113,88 | 111,97 | 113,34 | 0,08% | - |
| 08.01.2021 | 111,49 | 113,44 | 110,81 | 113,26 | 0,40% | - |
| 07.01.2021 | 110,92 | 113,24 | 110,77 | 112,80 | 1,90% | - |
| 06.01.2021 | 109,64 | 112,68 | 109,19 | 110,70 | 7,58% | - |
| 05.01.2021 | 100,49 | 103,86 | 99,90 | 102,90 | 3,17% | - |
| 04.01.2021 | 99,99 | 99,99 | 99,74 | 99,74 | -1,75% | - |
| 31.12.2020 | 100,83 | 102,76 | 100,57 | 101,52 | -0,43% | - |
| 30.12.2020 | 101,07 | 102,45 | 101,02 | 101,95 | 4,23% | - |
| 29.12.2020 | 100,57 | 100,88 | 97,81 | 97,81 | -2,73% | - |
| 28.12.2020 | 99,86 | 102,67 | 98,15 | 100,56 | 1,52% | - |
| 24.12.2020 | 98,87 | 100,91 | 97,87 | 99,05 | -0,61% | - |
| 23.12.2020 | 98,64 | 100,13 | 97,91 | 99,66 | 0,90% | - |
| 22.12.2020 | 99,25 | 99,49 | 98,04 | 98,78 | -0,22% | - |
| 21.12.2020 | 97,23 | 100,25 | 97,13 | 98,99 | -1,23% | - |
| 18.12.2020 | 100,28 | 101,95 | 98,67 | 100,23 | 0,34% | - |
| 17.12.2020 | 99,50 | 100,32 | 98,98 | 99,89 | 1,96% | - |
| 16.12.2020 | 98,48 | 99,01 | 97,03 | 97,97 | -0,32% | - |
| 15.12.2020 | 97,91 | 99,25 | 97,53 | 98,28 | 1,07% | - |
| 14.12.2020 | 97,77 | 98,15 | 97,06 | 97,24 | -1,68% | - |
| 11.12.2020 | 98,02 | 99,14 | 96,69 | 98,90 | 1,65% | - |
| 10.12.2020 | 96,96 | 97,77 | 96,37 | 97,29 | 0,23% | - |
| 09.12.2020 | 97,31 | 97,55 | 95,74 | 97,07 | -0,43% | - |
| 08.12.2020 | 97,12 | 99,61 | 93,58 | 97,48 | 11,21% | - |
| 07.12.2020 | 96,18 | 97,31 | 87,66 | 87,66 | -8,75% | - |
| 04.12.2020 | 97,25 | 97,25 | 95,50 | 96,06 | -0,12% | - |
| 03.12.2020 | 94,09 | 97,07 | 93,87 | 96,18 | 2,37% | - |
| 02.12.2020 | 97,60 | 97,60 | 93,80 | 93,95 | -0,30% | - |
| 01.12.2020 | 92,92 | 95,60 | 85,57 | 94,23 | 3,59% | - |
| 30.11.2020 | 90,97 | 90,97 | 90,97 | 90,97 | -2,26% | - |
| 27.11.2020 | 92,86 | 93,25 | 91,98 | 93,07 | -2,18% | - |
| 25.11.2020 | 94,46 | 95,44 | 93,04 | 95,14 | -1,07% | - |
| 24.11.2020 | 96,11 | 97,87 | 95,66 | 96,17 | 2,09% | - |
| 23.11.2020 | 93,77 | 94,62 | 93,55 | 94,21 | 1,65% | - |
| 20.11.2020 | 92,58 | 93,29 | 91,98 | 92,68 | 1,92% | - |
| 19.11.2020 | 92,55 | 93,16 | 90,93 | 90,93 | -0,53% | - |
| 18.11.2020 | 90,60 | 91,95 | 90,20 | 91,41 | 0,83% | - |
| 17.11.2020 | 88,80 | 90,68 | 88,69 | 90,66 | 1,09% | - |
| 16.11.2020 | 90,02 | 90,77 | 89,46 | 89,68 | 1,91% | - |
| 13.11.2020 | 89,38 | 89,65 | 87,31 | 88,00 | 1,01% | - |
| 12.11.2020 | 87,25 | 88,05 | 85,90 | 87,12 | -3,45% | - |
| 11.11.2020 | 88,35 | 92,24 | 87,19 | 90,23 | 0,78% | - |
| 10.11.2020 | 90,18 | 91,40 | 88,38 | 89,54 | 2,10% | - |
| 09.11.2020 | 93,54 | 94,22 | 87,36 | 87,69 | -1,60% | - |
| 06.11.2020 | 90,63 | 91,38 | 88,17 | 89,12 | -0,72% | - |
| 05.11.2020 | 91,49 | 92,79 | 89,59 | 89,76 | 1,70% | - |
| 04.11.2020 | 88,20 | 88,27 | 88,20 | 88,26 | -4,99% | - |
| 03.11.2020 | 90,95 | 92,98 | 90,54 | 92,90 | 5,66% | - |
| 02.11.2020 | 90,13 | 91,11 | 87,38 | 87,92 | 3,19% | - |
| 30.10.2020 | 87,72 | 88,21 | 83,30 | 85,21 | -1,18% | - |
| 29.10.2020 | 86,54 | 88,70 | 85,84 | 86,22 | 3,52% | - |
| 28.10.2020 | 84,73 | 85,13 | 83,10 | 83,29 | -5,57% | - |
| 27.10.2020 | 88,47 | 88,98 | 86,16 | 88,20 | -1,12% | - |
| 26.10.2020 | 89,43 | 90,19 | 87,89 | 89,20 | -3,58% | - |
| 23.10.2020 | 90,09 | 92,51 | 90,02 | 92,51 | 4,89% | - |
| 22.10.2020 | 89,87 | 91,05 | 88,20 | 88,20 | -1,78% | - |
| 21.10.2020 | 90,49 | 91,00 | 89,14 | 89,80 | 0,17% | - |
| 20.10.2020 | 91,09 | 92,25 | 89,65 | 89,65 | -1,88% | - |
| 19.10.2020 | 93,16 | 93,28 | 90,29 | 91,37 | -1,67% | - |
| 16.10.2020 | 93,42 | 93,96 | 92,39 | 92,92 | 1,53% | - |
| 15.10.2020 | 91,45 | 92,55 | 90,89 | 91,52 | 1,54% | - |
| 14.10.2020 | 91,01 | 92,05 | 90,05 | 90,13 | 0,38% | - |
| 13.10.2020 | 89,79 | 89,79 | 89,79 | 89,79 | -3,71% | - |
| 12.10.2020 | 94,16 | 94,84 | 93,10 | 93,25 | -0,01% | - |
| 09.10.2020 | 93,31 | 93,77 | 91,76 | 93,26 | -0,61% | - |
| 08.10.2020 | 93,51 | 94,28 | 92,80 | 93,83 | 2,56% | - |
| 07.10.2020 | 93,08 | 93,11 | 89,97 | 91,49 | 2,39% | - |
| 06.10.2020 | 90,77 | 92,98 | 88,79 | 89,35 | 0,25% | - |
| 05.10.2020 | 0,00 | 90,53 | 0,00 | 89,13 | 1,34% | - |