278,010$
-0,76%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 276,62 | 278,47 | 275,65 | 277,86 | -0,81% | 4.710,00 |
| 01.04.2026 | 273,60 | 282,33 | 273,54 | 280,13 | 2,88% | 1.939.401,00 |
| 31.03.2026 | 267,88 | 273,71 | 264,55 | 272,30 | 2,01% | 1.984.077,00 |
| 30.03.2026 | 266,30 | 268,03 | 261,95 | 266,94 | 2,10% | 2.452.412,00 |
| 27.03.2026 | 265,11 | 266,78 | 260,92 | 261,46 | -1,91% | 1.039.627,00 |
| 26.03.2026 | 267,31 | 271,86 | 265,81 | 266,54 | -1,11% | 1.167.786,00 |
| 25.03.2026 | 271,42 | 271,66 | 263,59 | 269,53 | 1,06% | 1.116.079,00 |
| 24.03.2026 | 263,16 | 270,94 | 258,66 | 266,70 | 1,12% | 1.698.376,00 |
| 23.03.2026 | 263,54 | 267,08 | 261,65 | 263,75 | 2,07% | 1.311.959,00 |
| 20.03.2026 | 256,77 | 259,49 | 254,85 | 258,40 | 0,54% | 2.709.042,00 |
| 19.03.2026 | 254,93 | 257,42 | 252,35 | 257,02 | -0,33% | 1.058.630,00 |
| 18.03.2026 | 263,00 | 263,74 | 257,41 | 257,86 | -2,86% | 1.352.450,00 |
| 17.03.2026 | 266,73 | 269,74 | 264,23 | 265,46 | -0,18% | 740.262,00 |
| 16.03.2026 | 269,67 | 271,09 | 265,48 | 265,95 | 0,20% | 1.160.589,00 |
| 13.03.2026 | 266,15 | 269,32 | 263,36 | 265,42 | 0,61% | 2.019.081,00 |
| 12.03.2026 | 265,08 | 267,81 | 255,00 | 263,81 | -1,05% | 2.890.121,00 |
| 11.03.2026 | 271,18 | 271,18 | 265,95 | 266,60 | -1,99% | 1.348.245,00 |
| 10.03.2026 | 273,50 | 275,13 | 269,99 | 272,00 | -0,85% | 1.208.658,00 |
| 09.03.2026 | 271,81 | 274,33 | 266,81 | 274,33 | -0,24% | 1.864.151,00 |
| 06.03.2026 | 281,54 | 282,70 | 273,87 | 274,99 | -4,26% | 1.522.970,00 |
| 05.03.2026 | 291,34 | 293,48 | 281,35 | 287,23 | -2,96% | 1.692.698,00 |
| 04.03.2026 | 297,33 | 297,89 | 292,55 | 295,98 | -1,34% | 1.260.216,00 |
| 03.03.2026 | 301,97 | 302,40 | 294,73 | 300,00 | -2,02% | 1.094.339,00 |
| 02.03.2026 | 306,85 | 308,51 | 301,66 | 306,20 | -1,23% | 1.161.177,00 |
| 27.02.2026 | 305,71 | 311,77 | 304,68 | 310,00 | 0,33% | 1.791.273,00 |
| 26.02.2026 | 307,00 | 309,74 | 305,45 | 308,99 | 1,13% | 933.265,00 |
| 25.02.2026 | 318,60 | 319,15 | 305,27 | 305,53 | -3,89% | 1.333.987,00 |
| 24.02.2026 | 311,81 | 318,10 | 309,52 | 317,89 | 2,28% | 1.339.663,00 |
| 23.02.2026 | 303,02 | 311,14 | 300,49 | 310,79 | 1,80% | 1.281.526,00 |
| 20.02.2026 | 303,37 | 306,95 | 298,66 | 305,29 | 0,81% | 1.631.506,00 |
| 19.02.2026 | 298,29 | 304,00 | 297,08 | 302,85 | 1,17% | 1.437.195,00 |
| 18.02.2026 | 302,22 | 304,33 | 297,83 | 299,36 | -0,95% | 1.584.857,00 |
| 17.02.2026 | 295,95 | 311,33 | 294,72 | 302,22 | -7,76% | 2.068.260,00 |
| 13.02.2026 | 322,22 | 328,79 | 320,36 | 327,65 | 1,78% | 1.394.577,00 |
| 12.02.2026 | 322,65 | 325,55 | 317,89 | 321,92 | 0,67% | 1.202.276,00 |
| 11.02.2026 | 327,36 | 329,01 | 319,28 | 319,78 | -3,21% | 1.576.753,00 |
| 10.02.2026 | 328,12 | 331,09 | 325,40 | 330,37 | 0,93% | 948.210,00 |
| 09.02.2026 | 322,07 | 327,89 | 321,52 | 327,32 | 1,11% | 1.093.776,00 |
| 06.02.2026 | 315,00 | 324,56 | 312,20 | 323,72 | 4,17% | 992.677,00 |
| 05.02.2026 | 312,64 | 314,84 | 307,88 | 310,76 | -0,23% | 1.428.156,00 |
| 04.02.2026 | 313,30 | 314,05 | 306,60 | 311,49 | 0,15% | 1.581.702,00 |
| 03.02.2026 | 307,72 | 318,67 | 307,63 | 311,01 | 1,66% | 1.427.460,00 |
| 02.02.2026 | 301,83 | 307,46 | 301,83 | 305,92 | 1,79% | 991.479,00 |
| 30.01.2026 | 297,01 | 301,00 | 295,84 | 300,54 | 0,36% | 976.963,00 |
| 29.01.2026 | 302,12 | 303,81 | 296,26 | 299,47 | -0,09% | 698.816,00 |
| 28.01.2026 | 297,83 | 300,39 | 295,59 | 299,73 | 0,35% | 697.591,00 |
| 27.01.2026 | 300,99 | 301,36 | 297,71 | 298,67 | -0,58% | 520.982,00 |
| 26.01.2026 | 301,43 | 302,45 | 298,93 | 300,40 | 0,11% | 500.280,00 |
| 23.01.2026 | 302,11 | 304,65 | 297,95 | 300,07 | -1,06% | 659.323,00 |
| 22.01.2026 | 301,48 | 306,59 | 298,08 | 303,27 | 1,42% | 938.605,00 |
| 21.01.2026 | 298,82 | 301,00 | 294,99 | 299,01 | 0,97% | 972.711,00 |
| 20.01.2026 | 304,41 | 304,84 | 296,06 | 296,15 | -3,21% | 1.054.268,00 |
| 16.01.2026 | 300,86 | 306,86 | 300,86 | 305,97 | 1,41% | 757.959,00 |
| 15.01.2026 | 301,63 | 304,71 | 299,90 | 301,71 | 1,08% | 818.764,00 |
| 14.01.2026 | 305,50 | 309,95 | 297,74 | 298,48 | -4,04% | 1.592.569,00 |
| 13.01.2026 | 309,01 | 311,36 | 302,88 | 311,04 | 0,46% | 1.080.268,00 |
| 12.01.2026 | 310,94 | 313,37 | 308,11 | 309,62 | -0,64% | 846.128,00 |
| 09.01.2026 | 301,41 | 311,92 | 299,15 | 311,62 | 4,18% | 898.620,00 |
| 08.01.2026 | 291,51 | 299,75 | 290,01 | 299,13 | 2,40% | 939.204,00 |
| 07.01.2026 | 301,69 | 302,77 | 291,77 | 292,12 | -2,58% | 1.146.241,00 |
| 06.01.2026 | 295,45 | 302,55 | 294,99 | 299,85 | 1,07% | 1.015.510,00 |
| 05.01.2026 | 291,44 | 297,28 | 289,88 | 296,67 | 1,37% | 988.284,00 |
| 02.01.2026 | 285,36 | 294,73 | 284,23 | 292,65 | 2,61% | 1.035.276,00 |
| 31.12.2025 | 288,01 | 289,09 | 285,14 | 285,22 | -1,27% | 621.948,00 |
| 30.12.2025 | 291,52 | 292,82 | 288,73 | 288,88 | -1,08% | 597.314,00 |
| 29.12.2025 | 294,25 | 295,08 | 290,42 | 292,02 | -0,74% | 565.603,00 |
| 26.12.2025 | 293,23 | 294,56 | 292,27 | 294,20 | 0,19% | 540.594,00 |
| 24.12.2025 | 292,93 | 294,97 | 292,62 | 293,64 | 0,27% | 213.166,00 |
| 23.12.2025 | 292,94 | 293,78 | 291,23 | 292,84 | 0,33% | 586.517,00 |
| 22.12.2025 | 294,07 | 294,07 | 289,79 | 291,88 | 0,00% | 856.591,00 |
| 19.12.2025 | 289,12 | 293,11 | 287,32 | 291,87 | 1,22% | 2.016.093,00 |
| 18.12.2025 | 289,09 | 292,50 | 286,02 | 288,34 | 1,03% | 1.225.271,00 |
| 17.12.2025 | 290,38 | 290,38 | 280,60 | 285,41 | -2,26% | 1.942.457,00 |
| 16.12.2025 | 297,66 | 298,28 | 290,82 | 292,01 | -1,57% | 1.071.205,00 |
| 15.12.2025 | 297,22 | 298,10 | 295,09 | 296,68 | 0,25% | 996.809,00 |
| 12.12.2025 | 299,40 | 300,17 | 292,49 | 295,94 | -1,11% | 983.460,00 |
| 11.12.2025 | 297,92 | 303,75 | 296,82 | 299,27 | 0,84% | 900.179,00 |
| 10.12.2025 | 290,49 | 297,48 | 289,57 | 296,77 | 1,97% | 727.795,00 |
| 09.12.2025 | 295,04 | 297,00 | 290,60 | 291,04 | -1,60% | 676.357,00 |
| 08.12.2025 | 295,58 | 300,87 | 293,54 | 295,78 | 0,31% | 1.093.794,00 |
| 05.12.2025 | 294,03 | 296,56 | 291,56 | 294,87 | 0,42% | 846.640,00 |
| 04.12.2025 | 292,00 | 294,00 | 290,34 | 293,65 | 0,36% | 746.258,00 |
| 03.12.2025 | 291,00 | 295,13 | 289,76 | 292,59 | 0,95% | 857.818,00 |
| 02.12.2025 | 292,66 | 293,22 | 287,87 | 289,84 | -0,69% | 978.400,00 |
| 01.12.2025 | 295,20 | 296,35 | 291,58 | 291,85 | -1,81% | 676.702,00 |
| 28.11.2025 | 296,91 | 297,60 | 294,98 | 297,24 | 0,73% | 297.904,00 |
| 26.11.2025 | 292,18 | 296,61 | 292,06 | 295,08 | 0,81% | 718.570,00 |
| 25.11.2025 | 289,00 | 293,09 | 287,08 | 292,72 | 1,93% | 846.205,00 |
| 24.11.2025 | 287,39 | 288,40 | 285,18 | 287,19 | -0,22% | 1.215.816,00 |
| 21.11.2025 | 288,35 | 291,75 | 285,98 | 287,83 | 0,65% | 1.002.066,00 |
| 20.11.2025 | 287,12 | 291,36 | 285,84 | 285,97 | 0,61% | 1.957.205,00 |
| 19.11.2025 | 283,54 | 285,32 | 280,10 | 284,23 | 0,84% | 953.537,00 |
| 18.11.2025 | 278,86 | 283,52 | 277,94 | 281,87 | 0,64% | 921.652,00 |
| 17.11.2025 | 280,04 | 282,23 | 278,12 | 280,08 | -0,18% | 1.383.504,00 |
| 14.11.2025 | 283,37 | 284,67 | 279,85 | 280,58 | -1,24% | 993.194,00 |
| 13.11.2025 | 295,37 | 297,33 | 283,42 | 284,09 | -3,73% | 1.328.253,00 |
| 12.11.2025 | 295,00 | 297,73 | 294,01 | 295,09 | 0,00% | 989.372,00 |
| 11.11.2025 | 293,00 | 296,85 | 292,53 | 295,10 | 0,77% | 993.920,00 |
| 10.11.2025 | 287,23 | 295,34 | 286,44 | 292,84 | 1,93% | 1.140.678,00 |
| 07.11.2025 | 283,88 | 289,99 | 283,23 | 287,30 | 0,35% | 1.688.385,00 |