Eagle Materials Inc. EXP
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$171,02-2,56 (-1,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $171,02 | -1,47 % | $174,43 | $174,46 | $170,46 | 489,80K |
| 2026-09-29 | $173,58 | -1,30 % | $176,61 | $177,21 | $172,02 | 626,20K |
| 2026-09-28 | $175,87 | -1,47 % | $179,51 | $179,67 | $174,73 | 431,10K |
| 2026-09-25 | $178,49 | +0,60 % | $177,27 | $181,15 | $176,80 | 418,50K |
| 2026-09-24 | $177,43 | -0,51 % | $178,95 | $180,71 | $176,14 | 476,80K |
| 2026-09-23 | $178,34 | -2,63 % | $181,13 | $182,72 | $178,10 | 458,70K |
| 2026-09-22 | $183,16 | +2,24 % | $181,97 | $183,87 | $179,51 | 556,00K |
| 2026-09-21 | $179,14 | +1,31 % | $178,21 | $180,51 | $176,49 | 388,70K |
| 2026-09-18 | $176,82 | -0,52 % | $176,41 | $178,44 | $175,78 | 922,00K |
| 2026-09-17 | $177,74 | -0,95 % | $182,77 | $182,77 | $177,41 | 351,20K |
| 2026-09-16 | $179,44 | -1,57 % | $181,51 | $184,52 | $177,95 | 394,30K |
| 2026-09-15 | $182,31 | -0,20 % | $182,45 | $184,34 | $181,13 | 579,50K |
| 2026-09-14 | $182,67 | -1,32 % | $181,96 | $184,84 | $181,91 | 378,80K |
| 2026-09-11 | $185,12 | +0,73 % | $187,00 | $188,29 | $184,74 | 467,10K |
| 2026-09-10 | $183,77 | -1,69 % | $184,96 | $188,34 | $182,00 | 477,50K |
| 2026-09-09 | $186,92 | -1,92 % | $187,74 | $189,69 | $185,37 | 481,30K |
| 2026-09-08 | $190,58 | -2,01 % | $193,38 | $195,12 | $189,75 | 358,60K |
| 2026-09-04 | $194,48 | +0,46 % | $193,15 | $195,66 | $192,54 | 244,50K |
| 2026-09-03 | $193,58 | -0,55 % | $197,00 | $198,17 | $191,81 | 342,80K |
| 2026-09-02 | $194,66 | +1,63 % | $191,21 | $196,45 | $191,21 | 309,00K |
| 2026-09-01 | $191,53 | -1,41 % | $192,60 | $194,26 | $190,40 | 524,30K |
| 2026-08-31 | $194,26 | -1,67 % | $195,77 | $199,77 | $193,31 | 306,80K |
| 2026-08-28 | $197,56 | -0,08 % | $198,88 | $201,94 | $195,80 | 289,40K |
| 2026-08-27 | $197,71 | -1,18 % | $198,53 | $200,40 | $196,88 | 359,60K |
| 2026-08-26 | $200,08 | +0,61 % | $199,92 | $201,86 | $198,30 | 292,00K |
| 2026-08-25 | $198,87 | -2,63 % | $206,33 | $206,33 | $198,70 | 402,70K |
| 2026-08-24 | $204,25 | -1,34 % | $208,07 | $209,96 | $203,73 | 343,10K |
| 2026-08-21 | $207,03 | +2,03 % | $204,88 | $207,94 | $203,06 | 403,60K |
| 2026-08-20 | $202,92 | -1,68 % | $201,61 | $205,28 | $201,36 | 297,90K |
| 2026-08-19 | $206,38 | +2,95 % | $202,50 | $208,18 | $202,50 | 285,20K |
| 2026-08-18 | $200,46 | -2,46 % | $206,00 | $207,02 | $200,20 | 462,70K |
| 2026-08-17 | $205,51 | -1,44 % | $207,00 | $207,32 | $203,80 | 252,30K |
| 2026-08-14 | $208,52 | -0,14 % | $210,92 | $210,92 | $205,38 | 282,20K |
| 2026-08-13 | $208,82 | -1,02 % | $212,80 | $214,00 | $208,29 | 300,80K |
| 2026-08-12 | $210,98 | -1,55 % | $214,66 | $214,66 | $207,16 | 360,50K |
| 2026-08-11 | $214,31 | +1,58 % | $212,79 | $214,46 | $209,13 | 455,20K |
| 2026-08-10 | $210,98 | -1,54 % | $212,01 | $213,79 | $209,11 | 331,80K |
| 2026-08-07 | $214,29 | +1,40 % | $211,63 | $217,93 | $211,33 | 328,90K |
| 2026-08-06 | $211,34 | -3,17 % | $218,46 | $218,46 | $210,09 | 320,90K |
| 2026-08-05 | $218,27 | +1,06 % | $215,57 | $219,96 | $214,66 | 530,20K |
| 2026-08-04 | $215,99 | +0,58 % | $215,29 | $216,74 | $211,85 | 417,90K |
| 2026-08-03 | $214,74 | +4,78 % | $207,09 | $214,88 | $207,09 | 409,50K |
| 2026-07-31 | $204,94 | -0,26 % | $203,77 | $211,63 | $200,92 | 641,20K |
| 2026-07-30 | $205,48 | -2,11 % | $211,11 | $211,11 | $201,05 | 644,60K |
| 2026-07-29 | $209,91 | -5,47 % | $221,40 | $221,40 | $206,12 | 1,13M |
| 2026-07-28 | $222,05 | +2,47 % | $219,48 | $225,21 | $219,10 | 972,40K |
| 2026-07-27 | $216,69 | +1,47 % | $215,90 | $219,01 | $214,20 | 672,10K |
| 2026-07-24 | $213,55 | +3,11 % | $208,38 | $213,69 | $205,80 | 485,50K |
| 2026-07-23 | $207,11 | +1,84 % | $200,57 | $207,53 | $197,79 | 366,00K |
| 2026-07-22 | $203,37 | -0,80 % | $206,04 | $209,76 | $203,14 | 319,80K |
| 2026-07-21 | $205,01 | +1,61 % | $202,95 | $207,94 | $201,94 | 495,60K |
| 2026-07-20 | $201,77 | -2,02 % | $206,42 | $207,95 | $200,30 | 538,20K |
| 2026-07-17 | $205,93 | -3,77 % | $212,99 | $217,03 | $204,92 | 349,70K |
| 2026-07-16 | $214,00 | +3,62 % | $206,08 | $214,13 | $206,08 | 434,50K |
| 2026-07-15 | $206,53 | +0,75 % | $205,41 | $209,10 | $203,48 | 862,10K |
| 2026-07-14 | $204,99 | -0,07 % | $208,59 | $212,10 | $204,10 | 409,90K |
| 2026-07-13 | $205,14 | -2,20 % | $209,33 | $211,38 | $204,17 | 371,40K |
| 2026-07-10 | $209,75 | +2,01 % | $207,08 | $211,40 | $207,08 | 287,20K |
| 2026-07-09 | $205,62 | +0,98 % | $203,93 | $207,80 | $202,18 | 279,80K |
| 2026-07-08 | $203,63 | -4,41 % | $208,12 | $208,12 | $201,77 | 425,70K |
| 2026-07-07 | $213,02 | -2,08 % | $216,73 | $216,79 | $211,73 | 447,60K |
| 2026-07-06 | $217,54 | -1,19 % | $219,56 | $221,34 | $215,20 | 317,50K |
| 2026-07-02 | $220,15 | +0,46 % | $221,57 | $224,25 | $217,45 | 315,20K |
| 2026-07-01 | $219,15 | -2,60 % | $223,04 | $225,33 | $217,73 | 448,10K |
| 2026-06-30 | $225,00 | -1,12 % | $228,71 | $228,71 | $223,79 | 487,60K |
| 2026-06-29 | $227,54 | -2,69 % | $230,68 | $234,00 | $224,27 | 558,00K |
| 2026-06-26 | $233,83 | -0,68 % | $234,73 | $236,63 | $231,25 | 689,40K |
| 2026-06-25 | $235,44 | +0,77 % | $235,20 | $245,53 | $233,58 | 527,60K |
| 2026-06-24 | $233,65 | +5,68 % | $223,41 | $236,66 | $223,41 | 461,00K |
| 2026-06-23 | $221,09 | -1,08 % | $220,75 | $226,49 | $219,69 | 358,30K |
| 2026-06-22 | $223,50 | -0,48 % | $222,80 | $227,10 | $221,44 | 352,40K |
| 2026-06-18 | $224,58 | +5,32 % | $214,07 | $225,33 | $214,07 | 880,70K |
| 2026-06-17 | $213,24 | -3,03 % | $218,82 | $223,26 | $212,82 | 631,10K |
| 2026-06-16 | $219,90 | +0,89 % | $219,72 | $224,37 | $218,85 | 511,50K |
| 2026-06-15 | $217,96 | +1,26 % | $219,94 | $224,12 | $217,21 | 402,00K |
| 2026-06-12 | $215,25 | -0,83 % | $219,78 | $222,00 | $214,76 | 379,20K |
| 2026-06-11 | $217,06 | +1,82 % | $214,20 | $218,27 | $209,86 | 469,10K |
| 2026-06-10 | $213,19 | -1,93 % | $216,92 | $220,71 | $211,06 | 417,90K |
| 2026-06-09 | $217,38 | +5,12 % | $209,89 | $217,72 | $208,91 | 433,90K |
| 2026-06-08 | $206,79 | -2,79 % | $211,53 | $211,55 | $206,73 | 475,70K |
| 2026-06-05 | $212,72 | -2,20 % | $216,89 | $218,94 | $210,53 | 428,60K |
| 2026-06-04 | $217,50 | -0,45 % | $219,94 | $222,00 | $216,31 | 295,50K |
| 2026-06-03 | $218,49 | +0,10 % | $215,94 | $220,41 | $215,94 | 312,90K |
| 2026-06-02 | $218,28 | -1,24 % | $223,22 | $224,09 | $217,53 | 603,50K |
| 2026-06-01 | $221,01 | -0,08 % | $219,35 | $223,32 | $215,55 | 384,10K |
| 2026-05-29 | $221,18 | +1,01 % | $219,30 | $225,71 | $216,60 | 556,60K |
| 2026-05-28 | $218,96 | +1,97 % | $214,05 | $220,03 | $211,10 | 304,50K |
| 2026-05-27 | $214,74 | +3,96 % | $208,79 | $215,44 | $208,79 | 427,10K |
| 2026-05-26 | $206,56 | +3,58 % | $200,52 | $207,34 | $200,52 | 353,20K |
| 2026-05-22 | $199,43 | +0,15 % | $199,75 | $201,22 | $198,23 | 304,40K |