271,160$
0,86%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 270,08 | 272,52 | 270,08 | 271,24 | 0,89% | 47.929,00 |
| 04.11.2024 | 270,13 | 272,71 | 268,20 | 268,86 | -0,57% | 1.002.683,00 |
| 01.11.2024 | 275,30 | 275,40 | 270,26 | 270,39 | -1,29% | 986.524,00 |
| 31.10.2024 | 273,85 | 278,47 | 273,11 | 273,93 | -0,83% | 1.422.574,00 |
| 30.10.2024 | 270,00 | 279,47 | 267,88 | 276,23 | 6,43% | 1.946.680,00 |
| 29.10.2024 | 256,90 | 260,87 | 254,47 | 259,55 | 0,41% | 1.182.986,00 |
| 28.10.2024 | 258,44 | 260,16 | 257,19 | 258,50 | 0,76% | 1.169.736,00 |
| 25.10.2024 | 258,34 | 259,31 | 255,63 | 256,54 | 0,16% | 742.336,00 |
| 24.10.2024 | 253,73 | 256,54 | 252,38 | 256,14 | 1,01% | 1.040.765,00 |
| 23.10.2024 | 253,49 | 254,99 | 250,76 | 253,57 | -0,06% | 545.140,00 |
| 22.10.2024 | 258,95 | 259,10 | 253,67 | 253,72 | -2,39% | 651.609,00 |
| 21.10.2024 | 261,58 | 261,58 | 257,22 | 259,94 | -0,68% | 871.466,00 |
| 18.10.2024 | 258,63 | 262,80 | 255,50 | 261,72 | 1,19% | 829.144,00 |
| 17.10.2024 | 257,94 | 259,77 | 256,39 | 258,64 | 0,84% | 739.454,00 |
| 16.10.2024 | 253,01 | 256,79 | 251,82 | 256,48 | 1,46% | 462.225,00 |
| 15.10.2024 | 250,00 | 257,80 | 249,69 | 252,79 | 1,64% | 972.912,00 |
| 14.10.2024 | 247,91 | 249,44 | 244,63 | 248,70 | 0,48% | 1.309.529,00 |
| 11.10.2024 | 243,94 | 248,53 | 243,94 | 247,51 | 1,48% | 607.511,00 |
| 10.10.2024 | 239,36 | 245,54 | 238,70 | 243,90 | 0,94% | 898.029,00 |
| 09.10.2024 | 238,19 | 243,35 | 236,55 | 241,64 | 1,45% | 864.025,00 |
| 08.10.2024 | 238,20 | 239,59 | 236,63 | 238,19 | 0,07% | 830.472,00 |
| 07.10.2024 | 238,61 | 240,30 | 237,33 | 238,03 | -1,41% | 955.731,00 |
| 04.10.2024 | 243,18 | 243,20 | 239,41 | 241,43 | 0,14% | 532.627,00 |
| 03.10.2024 | 240,23 | 242,94 | 238,60 | 241,10 | 0,27% | 524.820,00 |
| 02.10.2024 | 244,44 | 245,99 | 239,97 | 240,46 | -2,84% | 930.694,00 |
| 01.10.2024 | 249,78 | 251,73 | 244,42 | 247,49 | -1,17% | 662.981,00 |
| 30.09.2024 | 249,43 | 250,91 | 246,02 | 250,43 | 0,08% | 795.148,00 |
| 27.09.2024 | 251,17 | 252,37 | 248,20 | 250,24 | -0,14% | 777.653,00 |
| 26.09.2024 | 254,08 | 257,01 | 249,63 | 250,58 | 0,38% | 878.192,00 |
| 25.09.2024 | 251,94 | 251,94 | 249,34 | 249,63 | -0,10% | 781.015,00 |
| 24.09.2024 | 253,09 | 253,83 | 247,39 | 249,87 | -0,97% | 1.004.278,00 |
| 23.09.2024 | 252,60 | 253,80 | 250,33 | 252,33 | 0,11% | 701.674,00 |
| 20.09.2024 | 258,18 | 258,18 | 250,74 | 252,05 | -0,64% | 1.697.639,00 |
| 19.09.2024 | 250,00 | 254,01 | 246,44 | 253,67 | 3,79% | 1.015.129,00 |
| 18.09.2024 | 245,71 | 249,58 | 244,27 | 244,40 | -0,29% | 679.022,00 |
| 17.09.2024 | 243,36 | 247,00 | 242,04 | 245,12 | 0,93% | 757.293,00 |
| 16.09.2024 | 238,05 | 243,33 | 237,00 | 242,87 | 2,27% | 893.124,00 |
| 13.09.2024 | 236,00 | 239,63 | 235,46 | 237,47 | 0,51% | 726.323,00 |
| 12.09.2024 | 233,52 | 237,33 | 233,52 | 236,27 | 1,43% | 679.478,00 |
| 11.09.2024 | 231,50 | 233,37 | 225,36 | 232,95 | 0,00% | 1.552.941,00 |
| 10.09.2024 | 233,73 | 233,82 | 231,03 | 232,95 | 0,48% | 1.017.399,00 |
| 09.09.2024 | 232,90 | 234,66 | 230,95 | 231,83 | -0,06% | 1.627.296,00 |
| 06.09.2024 | 234,03 | 236,03 | 231,56 | 231,97 | -0,08% | 1.161.464,00 |
| 05.09.2024 | 234,11 | 235,04 | 230,72 | 232,16 | -1,14% | 711.201,00 |
| 04.09.2024 | 239,09 | 240,01 | 232,69 | 234,83 | -1,75% | 992.747,00 |
| 03.09.2024 | 241,65 | 244,00 | 237,68 | 239,02 | -2,52% | 932.881,00 |
| 30.08.2024 | 242,29 | 245,87 | 241,37 | 245,21 | 1,63% | 844.615,00 |
| 29.08.2024 | 237,52 | 243,41 | 236,85 | 241,28 | 2,34% | 863.174,00 |
| 28.08.2024 | 241,81 | 242,39 | 235,09 | 235,77 | -1,93% | 1.834.980,00 |
| 27.08.2024 | 249,02 | 250,00 | 237,17 | 240,41 | -4,10% | 1.002.179,00 |
| 26.08.2024 | 256,33 | 257,54 | 250,23 | 250,68 | -1,65% | 447.623,00 |
| 23.08.2024 | 250,26 | 257,42 | 249,66 | 254,89 | 2,79% | 1.252.331,00 |
| 22.08.2024 | 248,75 | 250,24 | 246,66 | 247,98 | 0,06% | 640.698,00 |
| 21.08.2024 | 247,23 | 249,88 | 246,79 | 247,84 | 0,91% | 758.356,00 |
| 20.08.2024 | 244,23 | 246,79 | 244,23 | 245,60 | 0,54% | 533.579,00 |
| 19.08.2024 | 244,61 | 245,62 | 242,18 | 244,29 | -0,06% | 660.427,00 |
| 16.08.2024 | 247,06 | 247,06 | 243,60 | 244,43 | -0,87% | 490.890,00 |
| 15.08.2024 | 245,87 | 247,09 | 242,34 | 246,57 | 1,68% | 1.022.884,00 |
| 14.08.2024 | 245,09 | 246,30 | 242,07 | 242,50 | -0,55% | 865.662,00 |
| 13.08.2024 | 244,06 | 245,92 | 241,79 | 243,84 | 0,80% | 694.197,00 |
| 12.08.2024 | 244,23 | 244,79 | 239,91 | 241,90 | -1,00% | 865.264,00 |
| 09.08.2024 | 246,18 | 249,13 | 243,36 | 244,34 | -0,81% | 887.968,00 |
| 08.08.2024 | 242,67 | 250,77 | 242,32 | 246,33 | 2,12% | 1.137.726,00 |
| 07.08.2024 | 248,49 | 251,72 | 241,22 | 241,22 | -2,00% | 1.332.202,00 |
| 06.08.2024 | 245,61 | 251,71 | 238,89 | 246,14 | -4,39% | 2.191.902,00 |
| 05.08.2024 | 260,00 | 262,41 | 252,93 | 257,43 | -3,35% | 1.297.466,00 |
| 02.08.2024 | 268,36 | 268,36 | 260,12 | 266,34 | -1,77% | 986.570,00 |
| 01.08.2024 | 273,94 | 274,98 | 269,96 | 271,13 | -1,23% | 1.254.479,00 |
| 31.07.2024 | 271,80 | 278,79 | 268,52 | 274,51 | 1,67% | 1.396.882,00 |
| 30.07.2024 | 268,83 | 273,33 | 267,64 | 270,00 | 2,07% | 1.186.770,00 |
| 29.07.2024 | 262,21 | 265,25 | 260,94 | 264,53 | 1,08% | 540.890,00 |
| 26.07.2024 | 257,23 | 262,85 | 256,00 | 261,71 | 3,13% | 673.485,00 |
| 25.07.2024 | 251,45 | 259,64 | 251,12 | 253,77 | 1,30% | 613.265,00 |
| 24.07.2024 | 258,42 | 259,83 | 250,06 | 250,51 | -3,71% | 932.282,00 |
| 23.07.2024 | 260,04 | 262,09 | 259,38 | 260,15 | -0,18% | 408.100,00 |
| 22.07.2024 | 257,58 | 261,49 | 255,25 | 260,61 | 1,75% | 743.907,00 |
| 19.07.2024 | 257,80 | 258,19 | 254,70 | 256,14 | 0,02% | 599.755,00 |
| 18.07.2024 | 254,53 | 259,47 | 254,53 | 256,09 | 0,11% | 531.426,00 |
| 17.07.2024 | 260,81 | 260,89 | 255,50 | 255,80 | -2,67% | 628.608,00 |
| 16.07.2024 | 255,07 | 263,33 | 254,61 | 262,81 | 3,51% | 842.436,00 |
| 15.07.2024 | 255,55 | 256,66 | 252,61 | 253,90 | 0,55% | 806.439,00 |
| 12.07.2024 | 255,59 | 258,84 | 252,01 | 252,51 | -0,86% | 833.704,00 |
| 11.07.2024 | 248,35 | 255,29 | 248,35 | 254,69 | 2,81% | 869.563,00 |
| 10.07.2024 | 242,67 | 248,60 | 241,05 | 247,72 | 2,26% | 605.528,00 |
| 09.07.2024 | 242,32 | 242,92 | 239,48 | 242,25 | 0,12% | 795.446,00 |
| 08.07.2024 | 244,98 | 246,55 | 241,44 | 241,97 | -0,92% | 716.369,00 |
| 05.07.2024 | 243,36 | 245,00 | 241,02 | 244,21 | 0,12% | 415.574,00 |
| 03.07.2024 | 244,46 | 245,54 | 242,22 | 243,92 | -0,47% | 439.248,00 |
| 02.07.2024 | 241,54 | 245,08 | 240,99 | 245,07 | 0,55% | 750.858,00 |
| 01.07.2024 | 249,69 | 249,99 | 242,18 | 243,72 | -1,99% | 647.014,00 |
| 28.06.2024 | 248,71 | 251,81 | 247,02 | 248,68 | 0,37% | 988.674,00 |
| 27.06.2024 | 246,21 | 249,16 | 245,38 | 247,76 | 0,76% | 542.632,00 |
| 26.06.2024 | 244,55 | 247,23 | 243,90 | 245,88 | -0,11% | 782.099,00 |
| 25.06.2024 | 245,38 | 246,64 | 243,85 | 246,15 | -0,58% | 903.581,00 |
| 24.06.2024 | 247,73 | 249,19 | 245,06 | 247,58 | -0,09% | 772.981,00 |
| 21.06.2024 | 245,72 | 248,56 | 243,31 | 247,81 | 0,55% | 1.258.231,00 |
| 20.06.2024 | 255,02 | 255,23 | 243,76 | 246,46 | -3,58% | 1.128.147,00 |
| 18.06.2024 | 255,98 | 257,11 | 252,82 | 255,61 | -0,29% | 1.143.292,00 |
| 17.06.2024 | 252,17 | 257,24 | 251,35 | 256,35 | 1,47% | 548.158,00 |
| 14.06.2024 | 252,00 | 253,63 | 249,01 | 252,64 | -0,52% | 617.267,00 |