Eagle Materials Inc
WKN: A0BLQZ / ISIN: US26969P1084Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.01.19 | 66,17 | 66,37 | 65,23 | 66,36 | 115511 |
| 07.01.19 | 63,77 | 66,55 | 63,47 | 65,75 | 136976 |
| 04.01.19 | 62,63 | 64,64 | 62,27 | 64,07 | 179688 |
| 03.01.19 | 61,86 | 63,56 | 61,12 | 61,84 | 132945 |
| 02.01.19 | 59,84 | 62,54 | 59,30 | 61,75 | 240007 |
| 31.12.18 | 60,83 | 61,43 | 60,25 | 61,03 | 155750 |
| 28.12.18 | 60,98 | 61,43 | 60,10 | 60,74 | 435098 |
| 27.12.18 | 58,90 | 60,89 | 58,60 | 60,86 | 507663 |
| 26.12.18 | 57,79 | 59,92 | 57,00 | 59,92 | 526896 |
| 24.12.18 | 58,12 | 59,14 | 57,36 | 57,48 | 276577 |
| 21.12.18 | 59,65 | 60,56 | 58,10 | 58,58 | 1699987 |
| 20.12.18 | 60,49 | 61,11 | 58,94 | 59,41 | 462509 |
| 19.12.18 | 61,54 | 63,08 | 60,74 | 60,96 | 471048 |
| 18.12.18 | 61,98 | 63,06 | 61,06 | 61,40 | 583970 |
| 17.12.18 | 61,13 | 63,01 | 60,72 | 61,71 | 712324 |
| 14.12.18 | 60,48 | 62,07 | 60,36 | 61,24 | 901044 |
| 13.12.18 | 65,80 | 65,99 | 61,07 | 61,27 | 648738 |
| 12.12.18 | 65,48 | 65,98 | 64,45 | 64,88 | 711267 |
| 11.12.18 | 67,42 | 67,42 | 64,38 | 64,45 | 669123 |
| 10.12.18 | 66,70 | 67,33 | 65,67 | 66,07 | 664782 |
| 07.12.18 | 68,26 | 69,67 | 66,83 | 66,88 | 558973 |
| 06.12.18 | 66,51 | 68,16 | 66,00 | 68,00 | 671436 |
| 04.12.18 | 72,06 | 72,09 | 67,39 | 67,40 | 2373435 |
| 03.12.18 | 74,66 | 74,99 | 72,41 | 72,70 | 409383 |
| 30.11.18 | 72,84 | 73,89 | 72,39 | 73,00 | 394147 |
