258,297$
0,01%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 259,19 | 259,36 | 258,10 | 258,47 | 0,08% | - |
| 17.04.2024 | 260,08 | 260,09 | 256,07 | 258,26 | -0,11% | 708.195,00 |
| 16.04.2024 | 260,83 | 261,22 | 257,02 | 258,54 | -0,74% | 782.801,00 |
| 15.04.2024 | 268,41 | 268,41 | 260,25 | 260,47 | -0,88% | 514.107,00 |
| 12.04.2024 | 263,25 | 264,67 | 261,29 | 262,78 | -1,02% | 507.887,00 |
| 11.04.2024 | 264,23 | 267,03 | 263,84 | 265,50 | 0,36% | 545.905,00 |
| 10.04.2024 | 260,02 | 265,91 | 259,08 | 264,56 | -0,40% | 800.556,00 |
| 09.04.2024 | 269,55 | 270,23 | 263,08 | 265,62 | -1,52% | 637.489,00 |
| 08.04.2024 | 270,52 | 271,62 | 269,38 | 269,72 | -0,16% | 580.207,00 |
| 05.04.2024 | 267,19 | 270,87 | 267,19 | 270,15 | 1,60% | 454.066,00 |
| 04.04.2024 | 270,95 | 272,77 | 265,50 | 265,89 | -1,07% | 576.847,00 |
| 03.04.2024 | 266,16 | 269,80 | 265,76 | 268,77 | 0,95% | 629.708,00 |
| 02.04.2024 | 269,73 | 270,45 | 264,16 | 266,25 | -1,28% | 888.477,00 |
| 01.04.2024 | 273,11 | 273,11 | 269,56 | 269,69 | -1,18% | 599.126,00 |
| 28.03.2024 | 273,48 | 274,79 | 271,42 | 272,92 | 0,05% | 682.980,00 |
| 27.03.2024 | 275,52 | 276,58 | 271,68 | 272,79 | -0,39% | 703.225,00 |
| 26.03.2024 | 272,66 | 275,35 | 272,66 | 273,87 | 0,46% | 537.846,00 |
| 25.03.2024 | 274,49 | 274,83 | 272,05 | 272,62 | -0,63% | 427.819,00 |
| 22.03.2024 | 274,80 | 275,15 | 272,26 | 274,36 | -0,45% | 581.573,00 |
| 21.03.2024 | 272,45 | 275,87 | 270,38 | 275,59 | 1,42% | 1.035.564,00 |
| 20.03.2024 | 269,80 | 272,26 | 268,96 | 271,74 | 1,01% | 933.149,00 |
| 19.03.2024 | 266,83 | 271,81 | 266,83 | 269,01 | -0,15% | 1.239.519,00 |
| 18.03.2024 | 267,85 | 270,25 | 267,55 | 269,42 | 0,96% | 934.621,00 |
| 15.03.2024 | 268,84 | 271,60 | 266,55 | 266,86 | -1,43% | 1.861.302,00 |
| 14.03.2024 | 268,60 | 272,73 | 268,60 | 270,73 | 0,52% | 1.002.988,00 |
| 13.03.2024 | 269,43 | 270,65 | 268,38 | 269,32 | -0,10% | 618.090,00 |
| 12.03.2024 | 265,26 | 269,97 | 264,89 | 269,58 | 1,75% | 577.721,00 |
| 11.03.2024 | 266,36 | 266,36 | 262,87 | 264,95 | -0,66% | 975.236,00 |
| 08.03.2024 | 270,25 | 271,42 | 264,86 | 266,70 | -1,65% | 926.287,00 |
| 07.03.2024 | 268,98 | 271,73 | 268,98 | 271,17 | 1,43% | 643.396,00 |
| 06.03.2024 | 265,49 | 268,29 | 264,23 | 267,34 | 0,89% | 743.332,00 |
| 05.03.2024 | 266,18 | 268,84 | 263,06 | 264,98 | -1,07% | 1.026.044,00 |
| 04.03.2024 | 268,40 | 269,68 | 266,98 | 267,85 | 0,16% | 885.920,00 |
| 01.03.2024 | 267,07 | 268,41 | 265,74 | 267,43 | 0,59% | 712.339,00 |
| 29.02.2024 | 263,91 | 266,78 | 261,32 | 265,85 | 1,35% | 1.113.718,00 |
| 28.02.2024 | 263,36 | 265,10 | 261,17 | 262,30 | -0,48% | 1.066.762,00 |
| 27.02.2024 | 261,82 | 263,68 | 261,29 | 263,56 | 0,95% | 727.453,00 |
| 26.02.2024 | 257,83 | 261,45 | 257,53 | 261,08 | 1,50% | 855.832,00 |
| 23.02.2024 | 257,92 | 257,92 | 255,68 | 257,23 | 0,11% | 786.796,00 |
| 22.02.2024 | 255,51 | 257,22 | 254,59 | 256,94 | 1,39% | 716.996,00 |
| 21.02.2024 | 251,63 | 253,86 | 250,68 | 253,43 | 0,82% | 650.135,00 |
| 20.02.2024 | 253,22 | 254,83 | 249,49 | 251,38 | -1,48% | 1.115.275,00 |
| 16.02.2024 | 256,76 | 260,81 | 253,37 | 255,15 | 5,23% | 2.202.447,00 |
| 15.02.2024 | 243,47 | 244,60 | 239,63 | 242,46 | 0,56% | 1.187.499,00 |
| 14.02.2024 | 238,79 | 242,55 | 237,85 | 241,10 | 1,68% | 1.024.821,00 |
| 13.02.2024 | 236,00 | 238,04 | 234,53 | 237,12 | -1,25% | 859.592,00 |
| 12.02.2024 | 241,14 | 243,44 | 240,13 | 240,13 | 0,05% | 910.401,00 |
| 09.02.2024 | 237,74 | 240,11 | 237,40 | 240,00 | 0,65% | 1.050.318,00 |
| 08.02.2024 | 236,97 | 239,25 | 235,00 | 238,44 | 0,81% | 882.049,00 |
| 07.02.2024 | 234,00 | 237,52 | 233,51 | 236,52 | 2,13% | 822.407,00 |
| 06.02.2024 | 229,87 | 232,56 | 229,20 | 231,58 | 0,84% | 818.042,00 |
| 05.02.2024 | 232,40 | 234,31 | 227,66 | 229,65 | -2,04% | 1.064.983,00 |
| 02.02.2024 | 228,98 | 235,43 | 228,75 | 234,44 | 1,77% | 1.037.084,00 |
| 01.02.2024 | 227,27 | 230,66 | 223,90 | 230,36 | 1,92% | 702.732,00 |
| 31.01.2024 | 230,54 | 231,83 | 225,66 | 226,01 | -2,18% | 706.492,00 |
| 30.01.2024 | 228,80 | 232,01 | 228,69 | 231,05 | 0,73% | 753.314,00 |
| 29.01.2024 | 222,09 | 229,48 | 222,09 | 229,37 | 3,15% | 696.864,00 |
| 26.01.2024 | 223,41 | 224,30 | 222,00 | 222,36 | -0,47% | 691.621,00 |
| 25.01.2024 | 222,46 | 223,55 | 221,01 | 223,41 | 1,64% | 655.619,00 |
| 24.01.2024 | 224,05 | 224,27 | 219,73 | 219,80 | -1,35% | 823.068,00 |
| 23.01.2024 | 226,83 | 228,25 | 222,79 | 222,80 | -1,97% | 856.165,00 |
| 22.01.2024 | 226,82 | 229,80 | 226,58 | 227,28 | 0,53% | 722.224,00 |
| 19.01.2024 | 226,23 | 226,24 | 222,92 | 226,08 | 0,43% | 495.786,00 |
| 18.01.2024 | 221,68 | 225,22 | 221,33 | 225,12 | 1,74% | 469.895,00 |
| 17.01.2024 | 220,89 | 222,28 | 220,50 | 221,26 | -0,50% | 552.975,00 |
| 16.01.2024 | 223,29 | 223,54 | 220,90 | 222,38 | -0,71% | 637.661,00 |
| 12.01.2024 | 222,60 | 224,01 | 221,88 | 223,96 | -0,18% | 710.997,00 |
| 11.01.2024 | 226,20 | 226,52 | 223,57 | 224,36 | -0,77% | 640.105,00 |
| 10.01.2024 | 223,31 | 226,22 | 222,74 | 226,11 | 1,20% | 519.602,00 |
| 09.01.2024 | 221,97 | 223,50 | 220,38 | 223,42 | -0,26% | 406.232,00 |
| 08.01.2024 | 220,91 | 224,11 | 220,23 | 224,00 | 1,07% | 662.234,00 |
| 05.01.2024 | 220,13 | 223,77 | 219,58 | 221,62 | 0,43% | 618.683,00 |
| 04.01.2024 | 219,62 | 221,86 | 218,38 | 220,68 | 0,62% | 862.821,00 |
| 03.01.2024 | 222,08 | 222,08 | 218,37 | 219,33 | -1,91% | 744.572,00 |
| 02.01.2024 | 225,29 | 226,22 | 222,57 | 223,60 | -1,50% | 720.207,00 |
| 29.12.2023 | 225,55 | 227,33 | 225,13 | 227,01 | 0,70% | 559.228,00 |
| 28.12.2023 | 225,89 | 226,11 | 225,08 | 225,44 | -0,17% | 427.161,00 |
| 27.12.2023 | 225,00 | 226,07 | 224,46 | 225,82 | 0,08% | 461.706,00 |
| 26.12.2023 | 225,36 | 225,94 | 224,90 | 225,65 | 0,32% | 302.794,00 |
| 22.12.2023 | 224,05 | 224,95 | 223,13 | 224,93 | 0,74% | 470.124,00 |
| 21.12.2023 | 223,19 | 223,64 | 221,50 | 223,28 | 0,95% | 614.649,00 |
| 20.12.2023 | 223,67 | 224,36 | 220,87 | 221,18 | -1,56% | 540.883,00 |
| 19.12.2023 | 224,42 | 225,23 | 223,85 | 224,69 | 0,89% | 503.104,00 |
| 18.12.2023 | 224,58 | 224,58 | 221,66 | 222,70 | -0,74% | 832.682,00 |
| 15.12.2023 | 224,00 | 226,84 | 223,24 | 224,35 | -0,18% | 1.092.508,00 |
| 14.12.2023 | 224,88 | 225,30 | 221,32 | 224,76 | 0,49% | 917.584,00 |
| 13.12.2023 | 221,09 | 224,73 | 219,60 | 223,67 | 1,25% | 511.971,00 |
| 12.12.2023 | 220,59 | 222,08 | 218,41 | 220,90 | 0,93% | 619.773,00 |
| 11.12.2023 | 216,63 | 219,27 | 216,38 | 218,86 | 1,31% | 880.601,00 |
| 08.12.2023 | 213,73 | 216,83 | 212,67 | 216,03 | 0,87% | 563.573,00 |
| 07.12.2023 | 212,35 | 214,25 | 210,86 | 214,17 | 1,06% | 485.222,00 |
| 06.12.2023 | 213,63 | 216,08 | 211,66 | 211,93 | -0,04% | 717.892,00 |
| 05.12.2023 | 213,96 | 214,83 | 210,91 | 212,02 | -1,29% | 836.324,00 |
| 04.12.2023 | 214,67 | 216,29 | 213,48 | 214,80 | -0,38% | 830.932,00 |
| 01.12.2023 | 214,25 | 217,37 | 214,25 | 215,63 | 0,97% | 653.425,00 |
| 30.11.2023 | 212,49 | 213,81 | 209,60 | 213,56 | 0,41% | 808.500,00 |
| 29.11.2023 | 212,30 | 213,89 | 212,18 | 212,68 | 0,72% | 609.362,00 |
| 28.11.2023 | 212,85 | 214,00 | 210,24 | 211,16 | -0,79% | 802.153,00 |
| 27.11.2023 | 211,28 | 213,85 | 210,62 | 212,85 | 0,55% | 657.436,00 |
| 24.11.2023 | 211,96 | 212,48 | 210,72 | 211,68 | -0,10% | 172.521,00 |