262,846$
0,85%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 262,21 | 262,76 | 259,63 | 262,76 | 0,82% | - |
| 16.07.2025 | 262,00 | 262,17 | 255,33 | 260,62 | -0,36% | 1.188.459,00 |
| 15.07.2025 | 269,97 | 271,02 | 260,79 | 261,56 | -3,10% | 1.373.504,00 |
| 14.07.2025 | 268,20 | 270,54 | 267,66 | 269,93 | 0,35% | 768.647,00 |
| 11.07.2025 | 267,77 | 269,17 | 264,79 | 269,00 | -0,64% | 1.101.620,00 |
| 10.07.2025 | 269,05 | 272,09 | 268,82 | 270,73 | 0,29% | 974.802,00 |
| 09.07.2025 | 266,15 | 270,00 | 265,11 | 269,95 | 1,31% | 750.818,00 |
| 08.07.2025 | 266,82 | 267,86 | 265,07 | 266,45 | -0,21% | 628.242,00 |
| 07.07.2025 | 266,09 | 268,45 | 265,77 | 267,00 | 0,29% | 1.003.625,00 |
| 03.07.2025 | 266,00 | 267,62 | 264,26 | 266,24 | 0,20% | 421.723,00 |
| 02.07.2025 | 265,17 | 266,83 | 263,90 | 265,71 | 0,39% | 673.747,00 |
| 01.07.2025 | 259,17 | 267,76 | 257,66 | 264,67 | 1,48% | 885.031,00 |
| 30.06.2025 | 261,48 | 265,00 | 260,37 | 260,82 | -0,52% | 1.097.913,00 |
| 27.06.2025 | 258,26 | 263,11 | 257,76 | 262,18 | 2,03% | 2.119.857,00 |
| 26.06.2025 | 255,26 | 258,56 | 253,40 | 256,96 | 0,91% | 899.453,00 |
| 25.06.2025 | 264,94 | 265,57 | 254,21 | 254,64 | -3,72% | 1.434.498,00 |
| 24.06.2025 | 262,42 | 265,70 | 261,23 | 264,48 | 1,32% | 907.270,00 |
| 23.06.2025 | 255,75 | 261,29 | 254,94 | 261,04 | 1,99% | 930.360,00 |
| 20.06.2025 | 258,85 | 259,81 | 253,91 | 255,94 | -0,85% | 1.953.685,00 |
| 18.06.2025 | 258,09 | 261,76 | 257,55 | 258,14 | -0,35% | 952.729,00 |
| 17.06.2025 | 260,02 | 261,19 | 258,36 | 259,04 | -0,82% | 662.546,00 |
| 16.06.2025 | 262,35 | 263,25 | 260,14 | 261,18 | 0,16% | 664.771,00 |
| 13.06.2025 | 261,78 | 263,99 | 259,24 | 260,77 | -1,79% | 621.666,00 |
| 12.06.2025 | 260,79 | 266,28 | 259,69 | 265,53 | 1,69% | 844.694,00 |
| 11.06.2025 | 266,60 | 267,42 | 260,28 | 261,12 | -1,50% | 717.972,00 |
| 10.06.2025 | 265,28 | 266,99 | 264,02 | 265,10 | -0,34% | 694.087,00 |
| 09.06.2025 | 265,80 | 267,39 | 262,94 | 266,00 | 0,45% | 655.934,00 |
| 06.06.2025 | 267,58 | 267,81 | 264,11 | 264,81 | -0,32% | 729.685,00 |
| 05.06.2025 | 266,30 | 266,73 | 262,73 | 265,67 | -0,15% | 724.383,00 |
| 04.06.2025 | 266,00 | 266,59 | 264,33 | 266,08 | 0,43% | 973.577,00 |
| 03.06.2025 | 263,75 | 265,33 | 261,53 | 264,94 | 0,59% | 1.094.997,00 |
| 02.06.2025 | 263,45 | 263,60 | 259,94 | 263,38 | -0,64% | 818.093,00 |
| 30.05.2025 | 263,58 | 265,90 | 261,49 | 265,07 | -0,09% | 1.481.029,00 |
| 29.05.2025 | 263,45 | 265,73 | 262,11 | 265,31 | 1,06% | 2.118.500,00 |
| 28.05.2025 | 270,05 | 270,14 | 261,27 | 262,53 | -2,82% | 2.022.424,00 |
| 27.05.2025 | 270,69 | 272,02 | 267,83 | 270,16 | 0,73% | 2.494.544,00 |
| 23.05.2025 | 268,36 | 270,13 | 266,63 | 268,19 | -1,28% | 816.417,00 |
| 22.05.2025 | 270,30 | 272,90 | 268,11 | 271,68 | 0,42% | 934.775,00 |
| 21.05.2025 | 271,50 | 274,55 | 270,11 | 270,54 | -1,02% | 695.667,00 |
| 20.05.2025 | 273,58 | 274,40 | 271,50 | 273,33 | -0,97% | 651.197,00 |
| 19.05.2025 | 271,94 | 276,74 | 271,82 | 276,01 | 0,18% | 750.284,00 |
| 16.05.2025 | 273,45 | 276,30 | 272,16 | 275,51 | 1,64% | 812.239,00 |
| 15.05.2025 | 266,15 | 271,77 | 265,07 | 271,07 | 1,78% | 811.439,00 |
| 14.05.2025 | 268,55 | 268,63 | 265,40 | 266,32 | -0,85% | 1.065.594,00 |
| 13.05.2025 | 272,73 | 273,72 | 268,02 | 268,59 | -1,38% | 1.224.343,00 |
| 12.05.2025 | 277,41 | 278,14 | 270,67 | 272,36 | 1,01% | 1.377.606,00 |
| 09.05.2025 | 268,72 | 270,00 | 266,83 | 269,63 | 0,45% | 508.342,00 |
| 08.05.2025 | 268,09 | 271,08 | 266,77 | 268,42 | 0,97% | 637.747,00 |
| 07.05.2025 | 266,46 | 268,74 | 264,87 | 265,84 | -0,52% | 638.032,00 |
| 06.05.2025 | 267,95 | 269,92 | 265,00 | 267,24 | -1,04% | 658.283,00 |
| 05.05.2025 | 265,70 | 272,09 | 263,67 | 270,04 | 1,12% | 880.907,00 |
| 02.05.2025 | 265,00 | 268,92 | 264,83 | 267,05 | 1,30% | 1.010.739,00 |
| 01.05.2025 | 263,20 | 266,37 | 262,72 | 263,63 | 0,50% | 1.496.671,00 |
| 30.04.2025 | 253,00 | 263,97 | 247,60 | 262,33 | 6,92% | 2.344.010,00 |
| 29.04.2025 | 243,53 | 246,90 | 241,91 | 245,35 | -0,02% | 1.199.842,00 |
| 28.04.2025 | 246,50 | 247,36 | 243,03 | 245,39 | -0,67% | 818.846,00 |
| 25.04.2025 | 249,24 | 249,24 | 245,44 | 247,04 | -0,99% | 695.151,00 |
| 24.04.2025 | 243,81 | 250,24 | 242,72 | 249,51 | 2,03% | 748.368,00 |
| 23.04.2025 | 246,97 | 249,95 | 243,53 | 244,54 | 1,65% | 765.223,00 |
| 22.04.2025 | 237,80 | 241,44 | 236,88 | 240,57 | 2,73% | 885.856,00 |
| 21.04.2025 | 239,63 | 240,39 | 231,76 | 234,17 | -3,21% | 622.614,00 |
| 17.04.2025 | 240,16 | 243,76 | 239,08 | 241,93 | 0,57% | 643.480,00 |
| 16.04.2025 | 243,05 | 244,30 | 237,89 | 240,55 | -1,63% | 528.283,00 |
| 15.04.2025 | 245,00 | 247,88 | 243,40 | 244,53 | 0,43% | 788.235,00 |
| 14.04.2025 | 244,55 | 245,71 | 240,65 | 243,48 | 0,49% | 1.121.243,00 |
| 11.04.2025 | 235,22 | 243,43 | 232,86 | 242,30 | 2,85% | 1.636.344,00 |
| 10.04.2025 | 234,05 | 240,15 | 229,30 | 235,58 | -1,65% | 1.527.309,00 |
| 09.04.2025 | 224,23 | 244,08 | 218,87 | 239,53 | 5,76% | 2.644.931,00 |
| 08.04.2025 | 234,83 | 236,66 | 222,44 | 226,49 | -0,89% | 2.328.202,00 |
| 07.04.2025 | 225,68 | 238,44 | 219,16 | 228,53 | -0,96% | 2.754.130,00 |
| 04.04.2025 | 231,30 | 235,82 | 225,13 | 230,74 | -2,72% | 2.850.857,00 |
| 03.04.2025 | 230,40 | 238,19 | 228,50 | 237,18 | -1,22% | 2.269.636,00 |
| 02.04.2025 | 235,15 | 242,38 | 234,06 | 240,10 | 1,19% | 708.147,00 |
| 01.04.2025 | 231,76 | 237,56 | 229,40 | 237,27 | 1,70% | 903.612,00 |
| 31.03.2025 | 230,61 | 234,37 | 225,00 | 233,30 | 0,15% | 1.488.626,00 |
| 28.03.2025 | 236,82 | 236,82 | 230,19 | 232,94 | -1,94% | 1.009.774,00 |
| 27.03.2025 | 236,06 | 239,77 | 233,26 | 237,54 | 0,20% | 949.955,00 |
| 26.03.2025 | 241,46 | 243,30 | 236,69 | 237,06 | -1,63% | 774.248,00 |
| 25.03.2025 | 240,07 | 241,19 | 237,93 | 240,98 | 0,07% | 689.884,00 |
| 24.03.2025 | 237,56 | 241,57 | 236,20 | 240,81 | 2,88% | 834.634,00 |
| 21.03.2025 | 236,82 | 237,70 | 232,32 | 234,08 | -1,94% | 2.063.093,00 |
| 20.03.2025 | 238,79 | 245,49 | 238,60 | 238,72 | -0,99% | 1.203.633,00 |
| 19.03.2025 | 238,87 | 242,91 | 237,16 | 241,11 | 1,95% | 1.147.329,00 |
| 18.03.2025 | 235,04 | 237,47 | 233,86 | 236,50 | 0,60% | 1.148.076,00 |
| 17.03.2025 | 231,61 | 236,44 | 231,61 | 235,08 | 1,63% | 1.142.455,00 |
| 14.03.2025 | 227,95 | 232,26 | 225,45 | 231,32 | 2,79% | 1.241.195,00 |
| 13.03.2025 | 226,05 | 227,97 | 224,00 | 225,04 | -0,94% | 1.604.448,00 |
| 12.03.2025 | 227,31 | 228,84 | 224,76 | 227,17 | 1,09% | 1.581.596,00 |
| 11.03.2025 | 219,94 | 225,89 | 218,83 | 224,71 | 1,52% | 1.883.965,00 |
| 10.03.2025 | 218,58 | 222,60 | 215,08 | 221,34 | 0,20% | 3.326.496,00 |
| 07.03.2025 | 233,19 | 233,69 | 218,71 | 220,90 | -6,07% | 3.779.003,00 |
| 06.03.2025 | 236,94 | 238,60 | 233,03 | 235,17 | -2,16% | 1.429.765,00 |
| 05.03.2025 | 237,07 | 241,82 | 234,41 | 240,35 | 2,34% | 1.330.021,00 |
| 04.03.2025 | 237,90 | 239,59 | 228,17 | 234,86 | -2,05% | 1.547.586,00 |
| 03.03.2025 | 249,63 | 250,44 | 238,85 | 239,77 | -3,05% | 1.224.562,00 |
| 28.02.2025 | 247,70 | 248,46 | 243,25 | 247,31 | 0,89% | 1.009.662,00 |
| 27.02.2025 | 249,15 | 252,24 | 245,09 | 245,12 | -2,16% | 720.559,00 |
| 26.02.2025 | 250,80 | 253,63 | 249,53 | 250,53 | 0,30% | 692.883,00 |
| 25.02.2025 | 252,28 | 252,96 | 246,17 | 249,79 | -0,70% | 1.313.505,00 |
| 24.02.2025 | 253,67 | 254,59 | 250,98 | 251,56 | -0,51% | 865.980,00 |