Holen Sie sich die Stockscreener-App
226.74
0.72%
1.62
Handel nachbörslich:
226.74
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Eagle Materials Inc-Aktien (EXP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $227.3 | $224.8 | $2.47 | 350,286.0 | +0.72% |
| 2025-12-11 | $229.5 | $225.1 | $4.40 | 275,319.0 | +0.24% |
| 2025-12-10 | $225.2 | $216.4 | $8.75 | 400,975.0 | +3.89% |
| 2025-12-09 | $221.3 | $216.1 | $5.20 | 365,774.0 | -1.55% |
| 2025-12-08 | $224.3 | $219.0 | $5.28 | 402,956.0 | -1.13% |
| 2025-12-05 | $222.8 | $219.0 | $3.81 | 300,283.0 | +0.09% |
| 2025-12-04 | $225.8 | $220.8 | $5.06 | 294,090.0 | -0.95% |
| 2025-12-03 | $227.2 | $221.8 | $5.40 | 396,260.0 | +1.14% |
| 2025-12-02 | $222.9 | $219.3 | $3.61 | 355,185.0 | +0.16% |
| 2025-12-01 | $226.3 | $220.0 | $6.34 | 330,194.0 | -1.16% |
| 2025-11-28 | $224.3 | $221.2 | $3.14 | 168,174.0 | +1.14% |
| 2025-11-26 | $223.4 | $219.2 | $4.25 | 318,673.0 | +0.78% |
| 2025-11-25 | $220.6 | $212.1 | $8.54 | 417,316.0 | +3.95% |
| 2025-11-24 | $211.9 | $208.0 | $3.94 | 528,700.0 | +0.67% |
| 2025-11-21 | $210.8 | $203.7 | $7.06 | 522,202.0 | +3.57% |
| 2025-11-20 | $206.7 | $201.7 | $5.01 | 456,612.0 | -0.59% |
| 2025-11-19 | $205.7 | $200.8 | $4.95 | 293,169.0 | +1.28% |
| 2025-11-18 | $202.1 | $197.9 | $4.13 | 434,238.0 | +1.07% |
| 2025-11-17 | $202.6 | $198.0 | $4.64 | 527,208.0 | -1.51% |
| 2025-11-14 | $205.1 | $200.0 | $5.10 | 454,088.0 | -0.42% |
| 2025-11-13 | $209.6 | $201.8 | $7.70 | 445,819.0 | -2.12% |
Eagle Materials Inc-Aktien (EXP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eagle Materials Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EXP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eagle Materials Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eagle Materials Inc-Aktien (EXP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $229.5 | $216.1 | $13.34 | 3,821,608.0 | +1.35% |
| 2025-11 | $224.3 | $197.9 | $26.38 | 8,506,324.0 | +5.37% |
| 2025-10 | $243.6 | $209.9 | $33.69 | 8,333,735.0 | -8.89% |
| 2025-09 | $242.9 | $221.6 | $21.32 | 7,785,992.0 | +0.93% |
| 2025-08 | $241.6 | $216.9 | $24.66 | 6,668,889.0 | +2.95% |
| 2025-07 | $238.5 | $200.1 | $38.36 | 9,466,705.0 | +10.97% |
| 2025-06 | $206.5 | $191.9 | $14.60 | 8,880,093.0 | -0.05% |
| 2025-05 | $243.0 | $199.7 | $43.34 | 8,920,728.0 | -10.68% |
| 2025-04 | $236.0 | $201.6 | $34.39 | 9,310,166.0 | +2.01% |
| 2025-03 | $232.1 | $205.4 | $26.63 | 8,119,429.0 | -1.89% |
| 2025-02 | $262.8 | $220.6 | $42.21 | 6,692,740.0 | -11.89% |
| 2025-01 | $265.4 | $233.2 | $32.23 | 5,993,656.0 | +4.04% |
Eagle Materials Inc-Aktien (EXP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $309.2 | $242.6 | $66.67 | 6,108,159.0 | -20.21% |
| 2024-11 | $321.9 | $284.9 | $37.06 | 4,896,715.0 | +8.22% |
| 2024-10 | $306.4 | $277.7 | $28.66 | 5,732,894.0 | -0.76% |
| 2024-09 | $293.0 | $235.7 | $57.26 | 6,371,172.0 | +11.60% |
| 2024-08 | $273.7 | $231.2 | $42.47 | 5,109,374.0 | -5.34% |
| 2024-07 | $279.7 | $211.4 | $68.25 | 8,757,242.0 | +25.22% |
| 2024-06 | $235.7 | $211.7 | $24.02 | 6,240,364.0 | -6.42% |
| 2024-05 | $276.6 | $224.6 | $52.00 | 7,009,339.0 | -7.31% |
| 2024-04 | $272.4 | $236.9 | $35.49 | 5,725,052.0 | -7.74% |
| 2024-03 | $272.7 | $247.2 | $25.51 | 6,348,159.0 | +7.18% |
| 2024-02 | $255.4 | $226.6 | $28.73 | 6,205,314.0 | +12.05% |
| 2024-01 | $230.0 | $195.9 | $34.09 | 5,876,258.0 | +11.56% |
Eagle Materials Inc-Aktien (EXP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $206.5 | $181.0 | $25.43 | 4,605,045.0 | +12.04% |
| 2023-11 | $182.0 | $153.7 | $28.34 | 5,029,791.0 | +17.63% |
| 2023-10 | $172.3 | $145.0 | $27.23 | 6,753,912.0 | -7.57% |
| 2023-09 | $196.0 | $161.6 | $34.33 | 6,762,695.0 | -12.04% |
| 2023-08 | $191.7 | $172.8 | $18.85 | 6,472,844.0 | +2.68% |
| 2023-07 | $194.1 | $177.2 | $16.86 | 6,512,022.0 | -1.10% |
| 2023-06 | $187.0 | $162.1 | $24.88 | 8,208,599.0 | +14.42% |
| 2023-05 | $169.2 | $146.2 | $22.95 | 7,926,150.0 | +9.93% |
| 2023-04 | $149.9 | $135.2 | $14.69 | 4,726,992.0 | +0.99% |
| 2023-03 | $147.9 | $129.8 | $18.13 | 6,710,522.0 | +4.58% |
| 2023-02 | $152.2 | $136.9 | $15.27 | 4,560,653.0 | -3.94% |
| 2023-01 | $146.2 | $133.6 | $12.59 | 5,513,132.0 | +9.96% |
1.54%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):