295,940$
-1,11%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 299,92 | 300,17 | 292,49 | 295,94 | -1,11% | 955.018,00 |
| 11.12.2025 | 296,82 | 303,75 | 296,82 | 299,27 | 0,84% | 895.768,00 |
| 10.12.2025 | 291,31 | 297,48 | 289,57 | 296,77 | 1,97% | 719.904,00 |
| 09.12.2025 | 295,94 | 297,00 | 290,60 | 291,04 | -1,60% | 676.214,00 |
| 08.12.2025 | 295,00 | 300,87 | 293,54 | 295,78 | 0,31% | 1.078.314,00 |
| 05.12.2025 | 294,40 | 296,56 | 291,56 | 294,87 | 0,42% | 785.060,00 |
| 04.12.2025 | 291,51 | 294,00 | 290,34 | 293,65 | 0,36% | 683.792,00 |
| 03.12.2025 | 291,01 | 295,13 | 289,76 | 292,59 | 0,95% | 673.024,00 |
| 02.12.2025 | 292,66 | 293,22 | 287,87 | 289,84 | -0,69% | 878.641,00 |
| 01.12.2025 | 295,20 | 296,35 | 291,58 | 291,85 | -1,81% | 675.703,00 |
| 28.11.2025 | 296,91 | 297,60 | 294,98 | 297,24 | 0,73% | 297.904,00 |
| 26.11.2025 | 292,18 | 296,61 | 292,06 | 295,08 | 0,81% | 718.570,00 |
| 25.11.2025 | 287,50 | 293,09 | 287,08 | 292,72 | 1,93% | 837.686,00 |
| 24.11.2025 | 287,31 | 288,40 | 285,18 | 287,19 | 0,43% | 1.197.684,00 |
| 20.11.2025 | 287,50 | 291,36 | 285,84 | 285,97 | 0,61% | 1.908.823,00 |
| 19.11.2025 | 282,79 | 285,32 | 280,10 | 284,23 | 0,84% | 939.181,00 |
| 18.11.2025 | 279,61 | 283,52 | 277,94 | 281,87 | 0,64% | 869.182,00 |
| 17.11.2025 | 279,28 | 282,23 | 278,12 | 280,08 | -1,41% | 1.347.042,00 |
| 13.11.2025 | 297,33 | 297,33 | 283,42 | 284,09 | -3,73% | 1.309.997,00 |
| 12.11.2025 | 294,01 | 297,73 | 294,01 | 295,09 | 0,00% | 915.305,00 |
| 11.11.2025 | 293,21 | 296,85 | 292,53 | 295,10 | 0,77% | 985.159,00 |
| 10.11.2025 | 287,60 | 295,34 | 286,44 | 292,84 | 1,93% | 1.105.240,00 |
| 07.11.2025 | 284,60 | 289,99 | 283,23 | 287,30 | 0,35% | 1.626.016,00 |
| 06.11.2025 | 284,77 | 289,96 | 284,18 | 286,30 | 0,42% | 1.420.088,00 |
| 05.11.2025 | 292,39 | 296,00 | 283,70 | 285,10 | -2,45% | 1.663.180,00 |
| 04.11.2025 | 288,71 | 294,19 | 285,31 | 292,26 | 1,29% | 1.781.027,00 |
| 03.11.2025 | 288,32 | 293,40 | 285,67 | 288,55 | -0,33% | 1.975.397,00 |
| 31.10.2025 | 288,50 | 291,50 | 285,14 | 289,50 | -0,17% | 1.454.364,00 |
| 30.10.2025 | 286,00 | 290,45 | 278,93 | 290,00 | -1,68% | 2.612.486,00 |
| 29.10.2025 | 292,22 | 299,11 | 292,22 | 294,97 | 0,81% | 1.285.791,00 |
| 28.10.2025 | 291,33 | 293,89 | 290,51 | 292,59 | 0,20% | 720.922,00 |
| 27.10.2025 | 293,28 | 296,00 | 291,04 | 292,01 | -0,25% | 697.817,00 |
| 24.10.2025 | 294,55 | 296,29 | 292,35 | 292,74 | 0,23% | 707.302,00 |
| 23.10.2025 | 293,04 | 295,28 | 291,94 | 292,06 | -0,55% | 663.667,00 |
| 22.10.2025 | 297,95 | 299,16 | 292,27 | 293,67 | -1,31% | 732.905,00 |
| 21.10.2025 | 294,07 | 299,31 | 293,63 | 297,57 | 0,71% | 686.283,00 |
| 20.10.2025 | 297,23 | 298,09 | 292,93 | 295,47 | 0,04% | 669.557,00 |
| 17.10.2025 | 295,32 | 297,09 | 293,53 | 295,35 | -0,30% | 672.389,00 |
| 16.10.2025 | 304,35 | 304,35 | 295,76 | 296,23 | -2,27% | 789.358,00 |
| 15.10.2025 | 310,18 | 311,74 | 301,36 | 303,10 | -1,93% | 878.945,00 |
| 14.10.2025 | 302,34 | 310,69 | 301,56 | 309,07 | 2,09% | 776.886,00 |
| 13.10.2025 | 301,71 | 305,20 | 301,57 | 302,75 | 0,44% | 586.707,00 |
| 10.10.2025 | 304,20 | 304,35 | 301,03 | 301,43 | -0,49% | 570.819,00 |
| 09.10.2025 | 303,91 | 305,26 | 301,26 | 302,90 | -0,50% | 362.420,00 |
| 08.10.2025 | 302,08 | 305,48 | 300,73 | 304,43 | 1,17% | 534.169,00 |
| 07.10.2025 | 304,80 | 307,39 | 299,77 | 300,90 | -1,24% | 633.736,00 |
| 06.10.2025 | 304,48 | 306,91 | 301,01 | 304,67 | 0,43% | 523.086,00 |
| 02.10.2025 | 301,20 | 305,21 | 301,00 | 303,37 | 0,57% | 898.248,00 |
| 01.10.2025 | 307,15 | 309,17 | 298,83 | 301,64 | -1,94% | 1.064.412,00 |
| 30.09.2025 | 304,30 | 308,18 | 303,11 | 307,62 | 1,52% | 765.192,00 |
| 29.09.2025 | 301,70 | 303,79 | 299,48 | 303,02 | 1,25% | 783.922,00 |
| 26.09.2025 | 295,53 | 301,80 | 295,53 | 299,29 | 1,54% | 667.370,00 |
| 25.09.2025 | 292,81 | 295,44 | 290,03 | 294,76 | 0,32% | 462.487,00 |
| 24.09.2025 | 295,90 | 297,77 | 291,46 | 293,81 | -1,27% | 758.989,00 |
| 23.09.2025 | 298,88 | 301,36 | 296,43 | 297,59 | -0,43% | 579.760,00 |
| 22.09.2025 | 297,82 | 301,35 | 295,76 | 298,89 | 0,37% | 730.052,00 |
| 19.09.2025 | 300,02 | 300,65 | 295,65 | 297,79 | -0,26% | 1.192.701,00 |
| 18.09.2025 | 292,61 | 300,34 | 291,60 | 298,58 | 2,17% | 616.903,00 |
| 17.09.2025 | 293,23 | 297,10 | 290,00 | 292,25 | 0,10% | 679.583,00 |
| 16.09.2025 | 294,58 | 295,78 | 291,23 | 291,96 | -0,70% | 732.764,00 |
| 15.09.2025 | 295,76 | 296,26 | 293,36 | 294,03 | -0,31% | 588.498,00 |
| 12.09.2025 | 300,02 | 300,80 | 294,48 | 294,94 | -2,22% | 619.706,00 |
| 11.09.2025 | 295,89 | 302,22 | 295,89 | 301,65 | 2,45% | 806.243,00 |
| 10.09.2025 | 293,15 | 295,64 | 291,90 | 294,43 | 0,68% | 465.948,00 |
| 09.09.2025 | 298,73 | 298,73 | 290,90 | 292,44 | -2,16% | 713.065,00 |
| 08.09.2025 | 296,57 | 299,29 | 293,52 | 298,91 | 1,39% | 772.189,00 |
| 05.09.2025 | 292,72 | 295,26 | 291,61 | 294,81 | 0,85% | 585.013,00 |
| 04.09.2025 | 288,61 | 292,89 | 287,47 | 292,33 | 1,49% | 1.123.174,00 |
| 03.09.2025 | 292,50 | 292,53 | 286,80 | 288,05 | -1,52% | 869.994,00 |
| 02.09.2025 | 288,01 | 292,80 | 287,31 | 292,49 | 0,46% | 1.134.538,00 |
| 29.08.2025 | 291,19 | 292,40 | 289,48 | 291,16 | 0,00% | 609.873,00 |
| 28.08.2025 | 291,65 | 291,65 | 288,82 | 291,16 | 0,00% | 321.044,00 |
| 27.08.2025 | 290,10 | 291,39 | 289,95 | 291,15 | -0,02% | 474.830,00 |
| 26.08.2025 | 290,25 | 292,74 | 289,86 | 291,20 | 0,31% | 838.498,00 |
| 25.08.2025 | 291,69 | 292,28 | 289,36 | 290,30 | -0,72% | 438.785,00 |
| 22.08.2025 | 289,36 | 294,97 | 289,36 | 292,40 | 1,43% | 522.274,00 |
| 21.08.2025 | 285,55 | 289,05 | 284,61 | 288,28 | 0,70% | 625.296,00 |
| 20.08.2025 | 290,79 | 291,75 | 283,61 | 286,28 | -2,24% | 1.090.078,00 |
| 19.08.2025 | 290,72 | 293,39 | 289,32 | 292,84 | 1,02% | 899.359,00 |
| 18.08.2025 | 291,19 | 292,61 | 289,81 | 289,88 | -0,60% | 730.479,00 |
| 15.08.2025 | 294,77 | 294,98 | 290,95 | 291,62 | -0,50% | 789.091,00 |
| 14.08.2025 | 293,05 | 294,58 | 292,08 | 293,10 | -0,86% | 969.225,00 |
| 13.08.2025 | 293,33 | 296,12 | 289,92 | 295,64 | 1,28% | 1.126.064,00 |
| 12.08.2025 | 284,71 | 292,87 | 284,44 | 291,89 | 2,33% | 1.070.326,00 |
| 11.08.2025 | 286,57 | 286,61 | 283,59 | 285,24 | -0,45% | 976.094,00 |
| 08.08.2025 | 283,00 | 287,74 | 281,77 | 286,52 | 1,57% | 638.498,00 |
| 07.08.2025 | 284,50 | 286,56 | 278,39 | 282,10 | 0,18% | 1.039.878,00 |
| 06.08.2025 | 283,15 | 283,43 | 280,48 | 281,59 | -0,56% | 785.507,00 |
| 05.08.2025 | 281,30 | 283,59 | 279,36 | 283,17 | 0,47% | 788.718,00 |
| 04.08.2025 | 278,07 | 284,94 | 277,27 | 281,85 | 2,51% | 1.351.513,00 |
| 01.08.2025 | 273,84 | 275,28 | 270,64 | 274,94 | 0,10% | 1.442.181,00 |
| 31.07.2025 | 266,00 | 276,09 | 263,17 | 274,67 | 0,70% | 2.372.333,00 |
| 30.07.2025 | 274,79 | 275,94 | 271,33 | 272,77 | -0,42% | 1.416.005,00 |
| 29.07.2025 | 272,27 | 274,33 | 270,46 | 273,92 | 1,41% | 985.582,00 |
| 28.07.2025 | 274,00 | 276,40 | 268,67 | 270,11 | -1,72% | 1.021.563,00 |
| 25.07.2025 | 271,66 | 275,17 | 271,01 | 274,83 | 1,26% | 579.664,00 |
| 24.07.2025 | 268,89 | 272,14 | 268,42 | 271,42 | 0,86% | 705.964,00 |
| 23.07.2025 | 269,40 | 270,00 | 267,58 | 269,11 | 0,50% | 649.102,00 |
| 22.07.2025 | 265,90 | 268,46 | 264,74 | 267,78 | 1,05% | 1.233.674,00 |
| 21.07.2025 | 267,72 | 269,35 | 264,74 | 265,01 | -0,60% | 864.547,00 |