281,596$
0,46%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 283,31 | 285,22 | 278,23 | 281,25 | 0,34% | 1.500.921,00 |
| 29.10.2026 | 265,85 | 286,46 | 259,98 | 280,31 | 5,78% | 2.832.554,00 |
| 28.10.2026 | 261,97 | 265,65 | 261,05 | 265,00 | 0,95% | 1.252.412,00 |
| 27.10.2026 | 262,40 | 263,22 | 259,99 | 262,50 | 0,39% | 730.391,00 |
| 26.10.2026 | 262,76 | 263,96 | 260,14 | 261,48 | -0,08% | 1.065.483,00 |
| 23.10.2026 | 267,06 | 267,60 | 260,41 | 261,69 | -2,62% | 1.060.201,00 |
| 22.10.2026 | 264,64 | 269,15 | 262,91 | 268,72 | 1,54% | 1.230.915,00 |
| 21.10.2026 | 263,70 | 266,16 | 262,11 | 264,64 | 1,04% | 1.358.107,00 |
| 20.10.2026 | 257,93 | 263,76 | 255,95 | 261,92 | 1,74% | 1.678.569,00 |
| 19.10.2026 | 258,76 | 259,25 | 255,09 | 257,45 | -0,07% | 1.286.490,00 |
| 16.10.2026 | 255,41 | 259,62 | 253,93 | 257,63 | 2,07% | 1.738.044,00 |
| 15.10.2026 | 244,12 | 252,42 | 243,91 | 252,40 | 4,40% | 1.653.086,00 |
| 14.10.2026 | 242,45 | 243,15 | 238,72 | 241,77 | -0,73% | 1.051.317,00 |
| 13.10.2026 | 244,99 | 247,63 | 242,37 | 243,54 | -0,66% | 998.716,00 |
| 12.10.2026 | 243,19 | 247,52 | 243,19 | 245,15 | 0,23% | 683.496,00 |
| 09.10.2026 | 246,49 | 247,48 | 243,54 | 244,58 | -0,68% | 1.102.633,00 |
| 08.10.2026 | 241,51 | 246,54 | 240,67 | 246,26 | 0,87% | 1.434.262,00 |
| 07.10.2026 | 245,94 | 246,55 | 241,65 | 244,13 | -1,90% | 874.866,00 |
| 06.10.2026 | 247,02 | 249,90 | 246,50 | 248,85 | 1,34% | 960.393,00 |
| 05.10.2026 | 241,77 | 245,93 | 238,38 | 245,57 | 1,03% | 1.015.545,00 |
| 02.10.2026 | 246,08 | 247,62 | 242,77 | 243,06 | -0,38% | 914.130,00 |
| 01.10.2026 | 243,53 | 245,41 | 237,03 | 243,98 | -0,27% | 2.141.549,00 |
| 30.09.2026 | 243,36 | 247,11 | 242,13 | 244,63 | 0,77% | 1.515.247,00 |
| 29.09.2026 | 246,52 | 248,84 | 239,90 | 242,75 | -1,38% | 1.653.826,00 |
| 28.09.2026 | 242,96 | 248,40 | 241,02 | 246,15 | 0,47% | 1.281.657,00 |
| 25.09.2026 | 242,34 | 246,88 | 241,47 | 245,00 | 1,37% | 1.709.796,00 |
| 24.09.2026 | 243,83 | 245,14 | 241,19 | 241,70 | -1,10% | 1.212.609,00 |
| 23.09.2026 | 245,22 | 252,70 | 243,65 | 244,40 | -1,40% | 1.730.808,00 |
| 22.09.2026 | 250,48 | 251,93 | 242,73 | 247,87 | 0,68% | 1.223.216,00 |
| 21.09.2026 | 243,61 | 247,71 | 241,17 | 246,20 | 2,23% | 1.130.438,00 |
| 18.09.2026 | 241,80 | 243,97 | 240,69 | 240,83 | -1,50% | 2.061.678,00 |
| 17.09.2026 | 248,62 | 249,05 | 241,77 | 244,50 | 0,08% | 919.247,00 |
| 16.09.2026 | 249,48 | 250,79 | 242,50 | 244,30 | -1,97% | 1.230.816,00 |
| 15.09.2026 | 250,51 | 251,03 | 247,02 | 249,20 | -0,53% | 772.269,00 |
| 14.09.2026 | 250,81 | 253,01 | 248,28 | 250,54 | -0,87% | 955.187,00 |
| 11.09.2026 | 253,42 | 254,00 | 250,73 | 252,74 | 0,85% | 1.031.338,00 |
| 10.09.2026 | 247,38 | 251,03 | 246,20 | 250,60 | 0,28% | 1.003.072,00 |
| 09.09.2026 | 251,42 | 254,55 | 249,52 | 249,89 | -3,26% | 1.028.646,00 |
| 08.09.2026 | 259,72 | 262,19 | 257,94 | 258,30 | -1,65% | 958.849,00 |
| 04.09.2026 | 259,59 | 264,27 | 258,59 | 262,63 | 0,92% | 1.113.060,00 |
| 03.09.2026 | 267,43 | 267,99 | 259,66 | 260,23 | -1,40% | 1.029.426,00 |
| 02.09.2026 | 260,27 | 266,83 | 259,50 | 263,93 | 1,63% | 1.254.694,00 |
| 01.09.2026 | 266,98 | 267,58 | 257,17 | 259,69 | -3,67% | 1.672.613,00 |
| 31.08.2026 | 272,90 | 273,73 | 268,70 | 269,58 | -1,80% | 996.095,00 |
| 28.08.2026 | 275,98 | 278,23 | 270,43 | 274,51 | 0,24% | 714.779,00 |
| 27.08.2026 | 271,29 | 275,79 | 270,26 | 273,85 | 0,04% | 1.168.906,00 |
| 26.08.2026 | 274,88 | 277,65 | 272,38 | 273,74 | -0,13% | 874.828,00 |
| 25.08.2026 | 281,09 | 281,19 | 273,07 | 274,09 | -0,67% | 633.753,00 |
| 24.08.2026 | 276,54 | 280,55 | 274,06 | 275,94 | -0,04% | 825.983,00 |
| 21.08.2026 | 272,63 | 277,80 | 270,96 | 276,04 | 1,98% | 903.343,00 |
| 20.08.2026 | 272,02 | 275,10 | 270,47 | 270,67 | -2,04% | 583.052,00 |
| 19.08.2026 | 274,40 | 279,14 | 272,49 | 276,30 | 1,71% | 864.089,00 |
| 18.08.2026 | 278,03 | 278,07 | 270,10 | 271,65 | -2,34% | 725.771,00 |
| 17.08.2026 | 280,31 | 282,72 | 277,05 | 278,15 | -1,37% | 702.291,00 |
| 14.08.2026 | 282,00 | 282,11 | 277,11 | 282,00 | 1,61% | 658.071,00 |
| 13.08.2026 | 281,93 | 283,20 | 277,06 | 277,52 | -1,02% | 606.359,00 |
| 12.08.2026 | 288,28 | 288,40 | 279,83 | 280,38 | -2,57% | 723.582,00 |
| 11.08.2026 | 285,05 | 289,37 | 283,86 | 287,79 | 0,86% | 694.025,00 |
| 10.08.2026 | 283,28 | 285,53 | 282,40 | 285,34 | 0,23% | 774.467,00 |
| 07.08.2026 | 280,21 | 287,33 | 280,21 | 284,69 | 1,09% | 1.215.314,00 |
| 06.08.2026 | 286,04 | 286,95 | 280,43 | 281,63 | -1,79% | 960.909,00 |
| 05.08.2026 | 285,28 | 289,50 | 285,26 | 286,77 | 0,59% | 733.261,00 |
| 04.08.2026 | 286,66 | 287,42 | 281,97 | 285,10 | 0,53% | 1.237.167,00 |
| 03.08.2026 | 271,06 | 283,73 | 271,06 | 283,59 | 5,59% | 1.520.452,00 |
| 31.07.2026 | 268,68 | 273,04 | 266,68 | 268,57 | -0,98% | 1.983.081,00 |
| 30.07.2026 | 288,20 | 289,55 | 271,09 | 271,24 | -4,47% | 1.783.666,00 |
| 29.07.2026 | 298,57 | 300,63 | 283,00 | 283,92 | -1,56% | 1.691.788,00 |
| 28.07.2026 | 284,91 | 289,79 | 283,95 | 288,42 | 1,38% | 1.432.845,00 |
| 27.07.2026 | 284,79 | 287,27 | 282,62 | 284,49 | 1,71% | 915.900,00 |
| 24.07.2026 | 275,89 | 280,79 | 274,44 | 279,70 | 1,73% | 797.927,00 |
| 23.07.2026 | 275,46 | 277,97 | 272,43 | 274,93 | -1,04% | 824.097,00 |
| 22.07.2026 | 277,18 | 281,08 | 276,75 | 277,83 | 0,39% | 725.887,00 |
| 21.07.2026 | 281,55 | 282,52 | 274,83 | 276,75 | -1,38% | 1.027.556,00 |
| 20.07.2026 | 293,43 | 293,43 | 278,87 | 280,62 | -2,67% | 1.219.613,00 |
| 17.07.2026 | 291,03 | 298,85 | 287,05 | 288,33 | -1,75% | 689.851,00 |
| 16.07.2026 | 287,31 | 295,37 | 287,31 | 293,47 | 1,51% | 620.988,00 |
| 15.07.2026 | 290,06 | 292,82 | 287,51 | 289,11 | -0,95% | 700.997,00 |
| 14.07.2026 | 295,85 | 299,74 | 291,71 | 291,89 | -0,30% | 736.173,00 |
| 13.07.2026 | 294,62 | 298,35 | 290,97 | 292,78 | -0,84% | 802.736,00 |
| 10.07.2026 | 288,77 | 297,05 | 288,43 | 295,25 | 2,26% | 1.492.963,00 |
| 09.07.2026 | 285,75 | 290,14 | 284,50 | 288,73 | 0,75% | 939.123,00 |
| 08.07.2026 | 295,49 | 295,49 | 284,63 | 286,59 | -4,44% | 1.037.184,00 |
| 07.07.2026 | 305,04 | 305,04 | 294,92 | 299,90 | -1,62% | 1.013.639,00 |
| 06.07.2026 | 304,65 | 305,83 | 299,90 | 304,84 | 0,54% | 785.196,00 |
| 02.07.2026 | 298,20 | 303,74 | 295,51 | 303,19 | 2,77% | 1.340.427,00 |
| 01.07.2026 | 292,06 | 295,49 | 286,83 | 295,03 | 0,01% | 1.217.028,00 |
| 30.06.2026 | 305,65 | 306,98 | 291,42 | 295,01 | -2,90% | 1.936.809,00 |
| 29.06.2026 | 302,81 | 311,00 | 300,00 | 303,82 | -2,42% | 1.448.301,00 |
| 26.06.2026 | 313,70 | 314,77 | 307,08 | 311,35 | -0,52% | 1.602.793,00 |
| 25.06.2026 | 310,65 | 321,16 | 309,06 | 312,97 | 1,85% | 1.111.755,00 |
| 24.06.2026 | 302,01 | 309,92 | 301,74 | 307,29 | 2,74% | 1.731.321,00 |
| 23.06.2026 | 301,75 | 305,14 | 299,03 | 299,09 | -1,74% | 878.707,00 |
| 22.06.2026 | 300,66 | 307,03 | 298,57 | 304,39 | 0,72% | 968.928,00 |
| 19.06.2026 | 302,54 | 302,75 | 302,11 | 302,21 | -0,21% | - |
| 18.06.2026 | 298,33 | 306,86 | 296,68 | 302,84 | 2,72% | 2.011.600,00 |
| 17.06.2026 | 299,06 | 305,28 | 293,00 | 294,82 | -2,00% | 1.058.090,00 |
| 16.06.2026 | 295,02 | 302,87 | 295,02 | 300,83 | 2,68% | 1.383.751,00 |
| 15.06.2026 | 292,29 | 299,37 | 287,87 | 292,99 | 2,28% | 1.178.474,00 |
| 12.06.2026 | 284,78 | 288,63 | 280,94 | 286,47 | 2,24% | 915.139,00 |
| 11.06.2026 | 273,73 | 280,96 | 271,86 | 280,19 | 2,76% | 1.559.239,00 |