264,997$
-0,12%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 260,68 | 260,68 | 251,31 | 252,86 | -2,22% | 782.647,00 |
| 20.02.2025 | 263,61 | 263,72 | 256,51 | 258,59 | -2,41% | 708.832,00 |
| 19.02.2025 | 268,23 | 270,11 | 263,31 | 264,97 | -2,86% | 1.071.810,00 |
| 18.02.2025 | 280,15 | 280,33 | 271,14 | 272,76 | 0,51% | 1.433.349,00 |
| 17.02.2025 | 271,30 | 271,38 | 271,30 | 271,38 | 0,34% | - |
| 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% | 934.742,00 |
| 12.02.2025 | 253,54 | 266,64 | 253,54 | 263,81 | -1,48% | 1.091.017,00 |
| 11.02.2025 | 266,83 | 269,19 | 265,52 | 267,77 | -0,29% | 893.241,00 |
| 10.02.2025 | 274,47 | 274,47 | 268,20 | 268,56 | -1,60% | 616.642,00 |
| 07.02.2025 | 276,76 | 277,73 | 272,42 | 272,92 | -1,55% | 486.262,00 |
| 06.02.2025 | 276,50 | 277,99 | 274,22 | 277,21 | 1,05% | 710.608,00 |
| 05.02.2025 | 273,55 | 274,68 | 271,43 | 274,33 | 0,83% | 758.179,00 |
| 04.02.2025 | 273,51 | 273,96 | 271,14 | 272,07 | 0,34% | 629.654,00 |
| 03.02.2025 | 270,32 | 272,50 | 267,27 | 271,16 | -1,09% | 961.843,00 |
| 31.01.2025 | 276,69 | 277,40 | 273,83 | 274,15 | -0,80% | 719.961,00 |
| 30.01.2025 | 273,65 | 277,14 | 272,88 | 276,36 | 1,53% | 575.658,00 |
| 29.01.2025 | 275,01 | 276,00 | 272,05 | 272,20 | -1,05% | 623.611,00 |
| 28.01.2025 | 276,20 | 279,06 | 273,45 | 275,10 | 0,04% | 543.589,00 |
| 27.01.2025 | 274,19 | 275,59 | 273,28 | 274,99 | -0,92% | 667.202,00 |
| 24.01.2025 | 275,60 | 277,87 | 274,67 | 277,54 | 0,99% | 749.817,00 |
| 23.01.2025 | 275,60 | 275,80 | 273,25 | 274,83 | 0,16% | 536.687,00 |
| 22.01.2025 | 272,53 | 275,85 | 270,06 | 274,38 | -0,42% | 597.799,00 |
| 21.01.2025 | 275,29 | 279,22 | 273,82 | 275,53 | 2,01% | 897.690,00 |
| 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% | 590.424,00 |
| 15.01.2025 | 267,00 | 268,92 | 266,37 | 268,19 | 3,12% | 948.800,00 |
| 14.01.2025 | 258,24 | 260,64 | 257,08 | 260,07 | 1,58% | 531.327,00 |
| 13.01.2025 | 249,56 | 256,25 | 249,36 | 256,03 | 1,72% | 732.852,00 |
| 10.01.2025 | 253,00 | 253,00 | 249,72 | 251,69 | -1,41% | 506.850,00 |
| 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% | 779.462,00 |