252,050$
-0,64%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 258,18 | 258,18 | 250,74 | 252,05 | -0,64% | 1.667.650,00 |
| 19.09.2024 | 250,00 | 254,01 | 246,44 | 253,67 | 3,79% | 1.015.129,00 |
| 18.09.2024 | 245,71 | 249,58 | 244,27 | 244,40 | -0,29% | 679.022,00 |
| 17.09.2024 | 243,36 | 247,00 | 242,04 | 245,12 | 0,93% | 757.293,00 |
| 16.09.2024 | 238,05 | 243,33 | 237,00 | 242,87 | 2,27% | 893.124,00 |
| 13.09.2024 | 236,00 | 239,63 | 235,46 | 237,47 | 0,51% | 718.281,00 |
| 12.09.2024 | 233,52 | 237,33 | 233,52 | 236,27 | 1,43% | 679.478,00 |
| 11.09.2024 | 231,50 | 233,37 | 225,36 | 232,95 | 0,00% | 1.552.941,00 |
| 10.09.2024 | 233,73 | 233,82 | 231,03 | 232,95 | 0,48% | 1.017.399,00 |
| 09.09.2024 | 232,90 | 234,66 | 230,95 | 231,83 | -0,06% | 1.627.296,00 |
| 06.09.2024 | 234,03 | 236,03 | 231,56 | 231,97 | -0,08% | 1.160.911,00 |
| 05.09.2024 | 234,11 | 235,04 | 230,72 | 232,16 | -1,14% | 711.201,00 |
| 04.09.2024 | 239,09 | 240,01 | 232,69 | 234,83 | -1,75% | 992.747,00 |
| 03.09.2024 | 241,65 | 244,00 | 237,68 | 239,02 | -2,52% | 932.881,00 |
| 30.08.2024 | 242,29 | 245,87 | 241,37 | 245,21 | 1,63% | 844.615,00 |
| 29.08.2024 | 237,52 | 243,41 | 236,85 | 241,28 | 2,34% | 863.174,00 |
| 28.08.2024 | 241,81 | 242,39 | 235,09 | 235,77 | -1,93% | 1.834.980,00 |
| 27.08.2024 | 249,02 | 250,00 | 237,17 | 240,41 | -4,10% | 1.002.179,00 |
| 26.08.2024 | 256,33 | 257,54 | 250,23 | 250,68 | -1,65% | 447.623,00 |
| 23.08.2024 | 250,26 | 257,42 | 249,66 | 254,89 | 2,79% | 1.055.473,00 |
| 22.08.2024 | 248,75 | 250,24 | 246,66 | 247,98 | 0,06% | 640.698,00 |
| 21.08.2024 | 247,23 | 249,88 | 246,79 | 247,84 | 0,91% | 758.356,00 |
| 20.08.2024 | 244,23 | 246,79 | 244,23 | 245,60 | 0,54% | 533.579,00 |
| 19.08.2024 | 244,61 | 245,62 | 242,18 | 244,29 | -0,06% | 660.427,00 |
| 16.08.2024 | 247,06 | 247,06 | 243,60 | 244,43 | -0,87% | 490.608,00 |
| 15.08.2024 | 245,87 | 247,09 | 242,34 | 246,57 | 1,68% | 1.022.884,00 |
| 14.08.2024 | 245,09 | 246,30 | 242,07 | 242,50 | -0,55% | 865.662,00 |
| 13.08.2024 | 244,06 | 245,92 | 241,79 | 243,84 | 0,80% | 694.197,00 |
| 12.08.2024 | 244,23 | 244,79 | 239,91 | 241,90 | -1,00% | 865.264,00 |
| 09.08.2024 | 246,18 | 249,13 | 243,36 | 244,34 | -0,81% | 864.858,00 |
| 08.08.2024 | 242,67 | 250,77 | 242,32 | 246,33 | 2,12% | 1.137.726,00 |
| 07.08.2024 | 248,49 | 251,72 | 241,22 | 241,22 | -2,00% | 1.332.202,00 |
| 06.08.2024 | 245,61 | 251,71 | 238,89 | 246,14 | -4,39% | 2.191.902,00 |
| 05.08.2024 | 260,00 | 262,41 | 252,93 | 257,43 | -3,35% | 1.297.466,00 |
| 02.08.2024 | 268,36 | 268,36 | 260,12 | 266,34 | -1,77% | 941.843,00 |
| 01.08.2024 | 273,94 | 274,98 | 269,96 | 271,13 | -1,23% | 1.254.479,00 |
| 31.07.2024 | 271,80 | 278,79 | 268,52 | 274,51 | 1,67% | 1.396.882,00 |
| 30.07.2024 | 268,83 | 273,33 | 267,64 | 270,00 | 2,07% | 1.186.770,00 |
| 29.07.2024 | 262,21 | 265,25 | 260,94 | 264,53 | 1,08% | 540.890,00 |
| 26.07.2024 | 257,23 | 262,85 | 256,00 | 261,71 | 3,13% | 552.053,00 |
| 25.07.2024 | 251,45 | 259,64 | 251,12 | 253,77 | 1,30% | 613.265,00 |
| 24.07.2024 | 258,42 | 259,83 | 250,06 | 250,51 | -3,71% | 932.282,00 |
| 23.07.2024 | 260,04 | 262,09 | 259,38 | 260,15 | -0,18% | 408.100,00 |
| 22.07.2024 | 257,58 | 261,49 | 255,25 | 260,61 | 1,75% | 743.907,00 |
| 19.07.2024 | 257,80 | 258,19 | 254,70 | 256,14 | 0,02% | 592.697,00 |
| 18.07.2024 | 254,53 | 259,47 | 254,53 | 256,09 | 0,11% | 531.426,00 |
| 17.07.2024 | 260,81 | 260,89 | 255,50 | 255,80 | -2,67% | 628.608,00 |
| 16.07.2024 | 255,07 | 263,33 | 254,61 | 262,81 | 3,51% | 842.436,00 |
| 15.07.2024 | 255,55 | 256,66 | 252,61 | 253,90 | 0,55% | 806.439,00 |
| 12.07.2024 | 255,59 | 258,84 | 252,01 | 252,51 | -0,86% | 827.685,00 |
| 11.07.2024 | 248,35 | 255,29 | 248,35 | 254,69 | 2,81% | 869.563,00 |
| 10.07.2024 | 242,67 | 248,60 | 241,05 | 247,72 | 2,26% | 605.528,00 |
| 09.07.2024 | 242,32 | 242,92 | 239,48 | 242,25 | 0,12% | 795.446,00 |
| 08.07.2024 | 244,98 | 246,55 | 241,44 | 241,97 | -0,92% | 716.369,00 |
| 05.07.2024 | 243,36 | 245,00 | 241,02 | 244,21 | 0,12% | 380.972,00 |
| 03.07.2024 | 244,46 | 245,54 | 242,22 | 243,92 | -0,47% | 439.248,00 |
| 02.07.2024 | 241,54 | 245,08 | 240,99 | 245,07 | 0,55% | 750.858,00 |
| 01.07.2024 | 249,69 | 249,99 | 242,18 | 243,72 | -1,99% | 647.014,00 |
| 28.06.2024 | 248,71 | 251,81 | 247,02 | 248,68 | 0,37% | 984.851,00 |
| 27.06.2024 | 246,21 | 249,16 | 245,38 | 247,76 | 0,76% | 542.632,00 |
| 26.06.2024 | 244,55 | 247,23 | 243,90 | 245,88 | -0,11% | 782.099,00 |
| 25.06.2024 | 245,38 | 246,64 | 243,85 | 246,15 | -0,58% | 903.581,00 |
| 24.06.2024 | 247,73 | 249,19 | 245,06 | 247,58 | -0,09% | 772.981,00 |
| 21.06.2024 | 245,72 | 248,56 | 243,31 | 247,81 | 0,55% | 1.243.070,00 |
| 20.06.2024 | 255,02 | 255,23 | 243,76 | 246,46 | -3,58% | 1.128.147,00 |
| 18.06.2024 | 255,98 | 257,11 | 252,82 | 255,61 | -0,29% | 1.143.292,00 |
| 17.06.2024 | 252,17 | 257,24 | 251,35 | 256,35 | 1,47% | 548.158,00 |
| 14.06.2024 | 252,00 | 253,63 | 249,01 | 252,64 | -0,52% | 613.460,00 |
| 13.06.2024 | 247,78 | 254,54 | 247,52 | 253,95 | 1,94% | 692.730,00 |
| 12.06.2024 | 248,90 | 253,03 | 246,05 | 249,12 | 1,83% | 803.855,00 |
| 11.06.2024 | 247,00 | 247,17 | 243,51 | 244,64 | -1,28% | 571.265,00 |
| 10.06.2024 | 246,32 | 249,52 | 245,08 | 247,81 | 0,09% | 551.187,00 |
| 07.06.2024 | 248,59 | 250,81 | 246,92 | 247,59 | -0,40% | 573.470,00 |
| 06.06.2024 | 250,97 | 251,39 | 247,41 | 248,58 | -1,04% | 653.590,00 |
| 05.06.2024 | 251,50 | 251,98 | 249,07 | 251,18 | 0,29% | 426.998,00 |
| 04.06.2024 | 251,91 | 252,71 | 247,95 | 250,46 | -0,69% | 557.974,00 |
| 03.06.2024 | 256,73 | 257,38 | 248,92 | 252,19 | -1,40% | 684.700,00 |
| 31.05.2024 | 253,48 | 256,36 | 245,41 | 255,77 | 0,67% | 1.609.627,00 |
| 30.05.2024 | 252,52 | 255,35 | 251,92 | 254,08 | 0,86% | 639.051,00 |
| 29.05.2024 | 252,47 | 254,22 | 251,39 | 251,91 | -0,82% | 482.132,00 |
| 28.05.2024 | 257,96 | 258,53 | 253,49 | 253,98 | -2,03% | 515.449,00 |
| 24.05.2024 | 257,66 | 259,47 | 256,41 | 259,25 | 0,79% | 329.602,00 |
| 23.05.2024 | 261,87 | 262,19 | 256,39 | 257,21 | -1,40% | 667.510,00 |
| 22.05.2024 | 261,73 | 261,73 | 256,50 | 260,87 | -0,50% | 1.042.146,00 |
| 21.05.2024 | 257,45 | 262,78 | 255,28 | 262,18 | 0,76% | 1.431.025,00 |
| 20.05.2024 | 258,34 | 261,01 | 257,54 | 260,21 | 0,43% | 559.816,00 |
| 17.05.2024 | 261,97 | 262,87 | 258,65 | 259,10 | -0,35% | 496.489,00 |
| 16.05.2024 | 270,23 | 270,23 | 258,77 | 260,00 | -3,88% | 1.080.058,00 |
| 15.05.2024 | 269,08 | 271,69 | 268,59 | 270,50 | 1,03% | 736.217,00 |
| 14.05.2024 | 269,87 | 270,16 | 266,87 | 267,75 | -0,87% | 524.898,00 |
| 13.05.2024 | 272,39 | 272,94 | 269,10 | 270,09 | -0,73% | 376.944,00 |
| 10.05.2024 | 272,00 | 274,13 | 270,95 | 272,07 | 0,51% | 517.036,00 |
| 09.05.2024 | 268,38 | 270,81 | 267,67 | 270,69 | 1,03% | 627.220,00 |
| 08.05.2024 | 268,00 | 268,79 | 266,35 | 267,93 | -0,16% | 505.051,00 |
| 07.05.2024 | 268,05 | 269,00 | 265,62 | 268,35 | 0,65% | 669.302,00 |
| 06.05.2024 | 267,08 | 267,75 | 265,01 | 266,61 | 0,82% | 548.870,00 |
| 03.05.2024 | 265,55 | 268,14 | 262,37 | 264,44 | 0,01% | 786.038,00 |
| 02.05.2024 | 268,59 | 273,18 | 259,92 | 264,41 | 1,80% | 1.488.195,00 |
| 01.05.2024 | 257,53 | 263,76 | 256,16 | 259,73 | 0,82% | 1.034.324,00 |
| 30.04.2024 | 260,62 | 264,10 | 257,32 | 257,63 | -1,46% | 813.755,00 |