237,180$
-1,22%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 230,40 | 238,19 | 228,50 | 237,18 | -1,22% | 2.269.623,00 |
| 02.04.2025 | 235,15 | 242,38 | 234,06 | 240,10 | 1,19% | 706.334,00 |
| 01.04.2025 | 231,76 | 237,56 | 229,40 | 237,27 | 1,70% | 902.014,00 |
| 31.03.2025 | 230,61 | 234,37 | 225,00 | 233,30 | 0,15% | 1.488.156,00 |
| 28.03.2025 | 236,40 | 236,82 | 230,19 | 232,94 | -1,94% | 1.009.140,00 |
| 27.03.2025 | 236,06 | 239,77 | 233,26 | 237,54 | 0,20% | 949.825,00 |
| 26.03.2025 | 241,50 | 243,30 | 236,69 | 237,06 | -1,63% | 772.309,00 |
| 25.03.2025 | 240,20 | 241,19 | 237,93 | 240,98 | 0,07% | 688.604,00 |
| 24.03.2025 | 237,74 | 241,57 | 236,20 | 240,81 | 2,88% | 834.527,00 |
| 21.03.2025 | 236,36 | 237,70 | 232,32 | 234,08 | -1,94% | 2.054.105,00 |
| 20.03.2025 | 239,59 | 245,49 | 238,60 | 238,72 | -0,99% | 1.203.031,00 |
| 19.03.2025 | 238,63 | 242,91 | 237,16 | 241,11 | 1,95% | 1.137.715,00 |
| 18.03.2025 | 235,07 | 237,47 | 233,86 | 236,50 | 0,60% | 1.129.080,00 |
| 17.03.2025 | 232,05 | 236,44 | 231,61 | 235,08 | 1,63% | 1.142.437,00 |
| 14.03.2025 | 227,14 | 232,26 | 225,45 | 231,32 | 2,79% | 1.236.525,00 |
| 13.03.2025 | 227,97 | 227,97 | 224,00 | 225,04 | -0,94% | 1.599.944,00 |
| 12.03.2025 | 226,66 | 228,84 | 224,76 | 227,17 | 1,09% | 1.520.933,00 |
| 11.03.2025 | 220,15 | 225,89 | 218,83 | 224,71 | 1,52% | 1.883.812,00 |
| 10.03.2025 | 218,58 | 222,60 | 215,08 | 221,34 | 0,20% | 3.064.678,00 |
| 07.03.2025 | 233,69 | 233,69 | 218,71 | 220,90 | -6,07% | 3.777.753,00 |
| 06.03.2025 | 236,94 | 238,60 | 233,03 | 235,17 | -2,16% | 1.403.364,00 |
| 05.03.2025 | 237,07 | 241,82 | 234,41 | 240,35 | 2,34% | 1.329.528,00 |
| 04.03.2025 | 237,90 | 239,59 | 228,17 | 234,86 | -2,05% | 1.542.883,00 |
| 03.03.2025 | 249,63 | 250,44 | 238,85 | 239,77 | -3,05% | 1.137.061,00 |
| 28.02.2025 | 246,84 | 248,46 | 243,25 | 247,31 | 0,89% | 963.492,00 |
| 27.02.2025 | 249,15 | 252,24 | 245,09 | 245,12 | -2,16% | 720.450,00 |
| 26.02.2025 | 250,80 | 253,63 | 249,53 | 250,53 | 0,30% | 692.816,00 |
| 25.02.2025 | 252,28 | 252,96 | 246,17 | 249,79 | -0,70% | 1.280.978,00 |
| 24.02.2025 | 253,67 | 254,59 | 250,98 | 251,56 | -0,51% | 771.064,00 |
| 21.02.2025 | 260,42 | 260,68 | 251,31 | 252,86 | -2,22% | 631.447,00 |
| 20.02.2025 | 263,61 | 263,72 | 256,51 | 258,59 | -2,41% | 708.817,00 |
| 19.02.2025 | 268,23 | 270,11 | 263,31 | 264,97 | -2,86% | 987.534,00 |
| 18.02.2025 | 280,15 | 280,33 | 271,14 | 272,76 | 0,85% | 1.406.020,00 |
| 14.02.2025 | 270,24 | 272,27 | 267,77 | 270,46 | 0,42% | 927.825,00 |
| 13.02.2025 | 265,11 | 269,86 | 264,26 | 269,33 | 2,09% | 934.558,00 |
| 12.02.2025 | 253,54 | 266,64 | 253,54 | 263,81 | -1,48% | 1.090.806,00 |
| 11.02.2025 | 266,83 | 269,19 | 265,52 | 267,77 | -0,29% | 821.798,00 |
| 10.02.2025 | 274,47 | 274,47 | 268,20 | 268,56 | -1,60% | 616.613,00 |
| 07.02.2025 | 277,04 | 277,73 | 272,42 | 272,92 | -1,55% | 450.113,00 |
| 06.02.2025 | 276,50 | 277,99 | 274,22 | 277,21 | 1,05% | 709.352,00 |
| 05.02.2025 | 273,55 | 274,68 | 271,43 | 274,33 | 0,83% | 754.061,00 |
| 04.02.2025 | 273,51 | 273,96 | 271,14 | 272,07 | 0,34% | 619.200,00 |
| 03.02.2025 | 270,32 | 272,50 | 267,27 | 271,16 | -1,09% | 960.523,00 |
| 31.01.2025 | 277,27 | 277,40 | 273,83 | 274,15 | -0,80% | 716.530,00 |
| 30.01.2025 | 273,65 | 277,14 | 272,88 | 276,36 | 1,53% | 563.572,00 |
| 29.01.2025 | 275,01 | 276,00 | 272,05 | 272,20 | -1,05% | 601.922,00 |
| 28.01.2025 | 276,20 | 279,06 | 273,45 | 275,10 | 0,04% | 542.205,00 |
| 27.01.2025 | 274,19 | 275,59 | 273,28 | 274,99 | -0,92% | 666.910,00 |
| 24.01.2025 | 275,36 | 277,87 | 274,67 | 277,54 | 0,99% | 742.961,00 |
| 23.01.2025 | 275,60 | 275,80 | 273,25 | 274,83 | 0,16% | 511.720,00 |
| 22.01.2025 | 272,53 | 275,85 | 270,06 | 274,38 | -0,42% | 591.547,00 |
| 21.01.2025 | 275,29 | 279,22 | 273,82 | 275,53 | 2,01% | 892.460,00 |
| 17.01.2025 | 270,80 | 272,53 | 269,32 | 270,10 | 0,35% | 668.251,00 |
| 16.01.2025 | 268,01 | 269,74 | 267,09 | 269,17 | 0,37% | 588.207,00 |
| 15.01.2025 | 267,00 | 268,92 | 266,37 | 268,19 | 3,12% | 862.496,00 |
| 14.01.2025 | 258,24 | 260,64 | 257,08 | 260,07 | 1,58% | 530.825,00 |
| 13.01.2025 | 249,56 | 256,25 | 249,36 | 256,03 | 1,72% | 708.125,00 |
| 10.01.2025 | 251,52 | 253,00 | 249,72 | 251,69 | -1,41% | 503.019,00 |
| 08.01.2025 | 251,90 | 256,02 | 250,52 | 255,28 | 1,31% | 605.004,00 |
| 07.01.2025 | 255,98 | 257,90 | 250,40 | 251,98 | -2,10% | 779.153,00 |
| 06.01.2025 | 257,95 | 261,35 | 256,80 | 257,38 | 0,10% | 616.711,00 |
| 03.01.2025 | 256,05 | 258,58 | 254,93 | 257,13 | 0,61% | 530.129,00 |
| 02.01.2025 | 258,60 | 260,68 | 254,12 | 255,57 | -0,65% | 640.743,00 |
| 31.12.2024 | 259,33 | 260,28 | 256,71 | 257,23 | -0,36% | 389.630,00 |
| 30.12.2024 | 258,57 | 260,53 | 257,52 | 258,16 | -1,60% | 668.026,00 |
| 27.12.2024 | 263,51 | 265,23 | 261,20 | 262,36 | -0,83% | 401.144,00 |
| 26.12.2024 | 263,33 | 265,00 | 263,04 | 264,55 | 0,09% | 482.596,00 |
| 24.12.2024 | 263,00 | 264,67 | 262,14 | 264,31 | 0,55% | 246.329,00 |
| 23.12.2024 | 261,69 | 264,45 | 260,89 | 262,87 | -0,10% | 654.981,00 |
| 20.12.2024 | 258,78 | 265,82 | 258,38 | 263,13 | 0,85% | 1.829.266,00 |
| 19.12.2024 | 265,17 | 267,62 | 259,99 | 260,92 | -1,50% | 1.050.881,00 |
| 18.12.2024 | 272,88 | 277,67 | 264,73 | 264,89 | -2,85% | 967.823,00 |
| 17.12.2024 | 275,00 | 276,22 | 272,15 | 272,65 | -1,57% | 773.942,00 |
| 16.12.2024 | 274,69 | 278,43 | 274,33 | 277,00 | 0,45% | 590.257,00 |
| 13.12.2024 | 277,92 | 278,68 | 274,08 | 275,77 | -0,84% | 479.002,00 |
| 12.12.2024 | 278,33 | 279,90 | 277,38 | 278,11 | -0,52% | 685.384,00 |
| 11.12.2024 | 278,15 | 279,90 | 276,83 | 279,56 | 1,18% | 746.451,00 |
| 10.12.2024 | 279,89 | 281,01 | 273,42 | 276,31 | -1,75% | 610.044,00 |
| 09.12.2024 | 288,76 | 288,85 | 278,83 | 281,23 | -1,96% | 671.939,00 |
| 06.12.2024 | 287,79 | 289,29 | 285,70 | 286,86 | -0,27% | 1.002.137,00 |
| 05.12.2024 | 285,00 | 289,22 | 282,16 | 287,63 | 0,69% | 712.195,00 |
| 04.12.2024 | 285,42 | 286,89 | 283,68 | 285,65 | -0,30% | 599.075,00 |
| 03.12.2024 | 287,25 | 289,12 | 284,59 | 286,50 | -0,19% | 530.795,00 |
| 02.12.2024 | 287,97 | 288,32 | 285,08 | 287,05 | -0,37% | 559.299,00 |
| 29.11.2024 | 289,13 | 289,13 | 287,09 | 288,13 | 0,61% | 355.153,00 |
| 27.11.2024 | 290,07 | 291,69 | 285,63 | 286,39 | -0,70% | 386.233,00 |
| 26.11.2024 | 290,50 | 290,54 | 285,92 | 288,40 | -0,68% | 565.110,00 |
| 25.11.2024 | 286,14 | 291,89 | 285,66 | 290,37 | 2,02% | 1.057.666,00 |
| 22.11.2024 | 282,85 | 284,92 | 280,09 | 284,61 | 2,45% | 498.269,00 |
| 20.11.2024 | 278,21 | 278,53 | 276,29 | 277,81 | -0,07% | 713.877,00 |
| 19.11.2024 | 274,74 | 278,21 | 273,66 | 278,01 | -0,26% | 683.819,00 |
| 18.11.2024 | 280,70 | 280,70 | 277,60 | 278,74 | -0,19% | 491.555,00 |
| 15.11.2024 | 281,68 | 283,22 | 277,60 | 279,28 | -1,20% | 669.613,00 |
| 14.11.2024 | 287,32 | 288,61 | 281,61 | 282,68 | -1,75% | 927.752,00 |
| 13.11.2024 | 288,84 | 290,92 | 286,71 | 287,71 | -0,23% | 580.002,00 |
| 12.11.2024 | 290,93 | 292,38 | 286,44 | 288,38 | -1,25% | 783.369,00 |
| 11.11.2024 | 293,44 | 295,10 | 290,68 | 292,04 | -0,09% | 526.928,00 |
| 08.11.2024 | 290,58 | 293,73 | 290,02 | 292,31 | 0,59% | 740.698,00 |
| 07.11.2024 | 292,11 | 293,28 | 288,56 | 290,59 | 0,05% | 1.163.416,00 |
| 06.11.2024 | 288,03 | 298,31 | 287,60 | 290,45 | 6,52% | 2.679.074,00 |