Eagle Materials Inc
WKN: A0BLQZ / ISIN: US26969P1084Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.12.23 | 190,59 | 192,69 | 186,76 | 192,31 | 139447 |
| 12.12.23 | 190,04 | 191,24 | 188,54 | 190,65 | 63988 |
| 11.12.23 | 188,90 | 190,32 | 188,28 | 188,36 | 45828 |
| 08.12.23 | 187,16 | 190,72 | 187,16 | 189,06 | 79936 |
| 07.12.23 | 185,28 | 188,18 | 184,77 | 188,16 | 60985 |
| 06.12.23 | 184,03 | 186,49 | 183,99 | 184,76 | 74005 |
| 05.12.23 | 184,62 | 184,62 | 182,39 | 182,44 | 92999 |
| 04.12.23 | 184,26 | 186,19 | 184,00 | 185,29 | 92019 |
| 01.12.23 | 181,04 | 185,28 | 181,04 | 185,13 | 60524 |
| 30.11.23 | 179,82 | 182,00 | 178,63 | 181,05 | 105845 |
| 29.11.23 | 178,59 | 181,09 | 178,59 | 180,03 | 79841 |
| 28.11.23 | 180,81 | 181,89 | 177,68 | 177,77 | 77017 |
| 27.11.23 | 178,38 | 181,49 | 178,38 | 180,94 | 66483 |
| 24.11.23 | 177,65 | 179,97 | 177,65 | 179,32 | 36909 |
| 23.11.23 | 178,08 | 179,88 | 178,02 | 178,40 | 71289 |
| 22.11.23 | 178,08 | 179,88 | 178,02 | 178,40 | 71289 |
| 21.11.23 | 175,94 | 180,00 | 175,94 | 177,01 | 101494 |
| 20.11.23 | 175,32 | 175,88 | 173,05 | 175,81 | 101286 |
| 17.11.23 | 174,03 | 175,97 | 173,77 | 175,89 | 71999 |
| 16.11.23 | 173,52 | 175,00 | 172,35 | 172,84 | 76987 |
| 15.11.23 | 174,70 | 176,33 | 172,51 | 173,01 | 97210 |
| 14.11.23 | 171,19 | 176,36 | 171,19 | 174,49 | 79549 |
| 13.11.23 | 166,74 | 168,85 | 166,74 | 167,80 | 70265 |
| 10.11.23 | 166,38 | 167,81 | 165,29 | 167,79 | 41328 |
| 09.11.23 | 167,41 | 167,41 | 164,63 | 165,12 | 40154 |
