Eagle Materials Inc
WKN: A0BLQZ / ISIN: US26969P1084Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.06.23 | 169,48 | 172,31 | 168,75 | 172,05 | 136475 |
| 16.06.23 | 170,00 | 172,67 | 169,50 | 170,42 | 539856 |
| 15.06.23 | 165,38 | 169,99 | 165,38 | 169,47 | 113712 |
| 14.06.23 | 167,34 | 167,79 | 164,69 | 166,76 | 124232 |
| 13.06.23 | 165,99 | 167,98 | 165,99 | 166,79 | 119442 |
| 12.06.23 | 166,25 | 167,09 | 165,45 | 165,52 | 61323 |
| 09.06.23 | 167,70 | 167,70 | 165,68 | 166,42 | 80362 |
| 08.06.23 | 166,28 | 168,44 | 165,25 | 168,42 | 66798 |
| 07.06.23 | 165,86 | 169,58 | 165,86 | 166,66 | 133396 |
| 06.06.23 | 166,33 | 168,73 | 166,00 | 166,41 | 95160 |
| 05.06.23 | 166,77 | 167,27 | 164,55 | 166,37 | 129014 |
| 02.06.23 | 164,99 | 169,14 | 164,99 | 169,07 | 92630 |
| 01.06.23 | 163,15 | 164,11 | 162,20 | 163,09 | 136020 |
| 31.05.23 | 164,11 | 164,77 | 162,64 | 162,93 | 110540 |
| 30.05.23 | 166,19 | 166,60 | 164,03 | 164,62 | 66589 |
| 26.05.23 | 166,75 | 166,92 | 165,00 | 166,18 | 80269 |
| 25.05.23 | 165,27 | 167,00 | 165,27 | 166,56 | 62248 |
| 24.05.23 | 165,24 | 166,00 | 164,74 | 164,89 | 114054 |
| 23.05.23 | 166,14 | 167,27 | 165,26 | 166,75 | 123385 |
| 22.05.23 | 167,78 | 168,31 | 165,75 | 167,11 | 120683 |
| 19.05.23 | 168,43 | 169,01 | 165,78 | 167,21 | 171609 |
| 18.05.23 | 162,30 | 166,70 | 161,50 | 166,03 | 133158 |
| 17.05.23 | 159,14 | 160,95 | 158,13 | 160,62 | 126835 |
| 16.05.23 | 158,80 | 159,14 | 156,57 | 158,35 | 67002 |
| 15.05.23 | 158,34 | 159,75 | 156,95 | 159,64 | 113287 |
