249,460$
-0,17%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 247,25 | 250,00 | 246,85 | 249,58 | -0,12% | 21.690,00 |
| 09.09.2026 | 251,42 | 254,55 | 249,52 | 249,89 | -3,26% | 1.028.482,00 |
| 08.09.2026 | 259,72 | 262,19 | 257,94 | 258,30 | -1,65% | 945.278,00 |
| 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% | 1.003.866,00 |
| 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% | 1.660.867,00 |
| 31.08.2026 | 272,90 | 273,73 | 268,70 | 269,58 | -1,80% | 943.849,00 |
| 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% | 1.166.342,00 |
| 26.08.2026 | 274,88 | 277,65 | 272,38 | 273,74 | -0,13% | 874.747,00 |
| 25.08.2026 | 281,09 | 281,19 | 273,07 | 274,09 | -0,67% | 632.668,00 |
| 24.08.2026 | 276,54 | 280,55 | 274,06 | 275,94 | -0,04% | 823.670,00 |
| 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% | 579.124,00 |
| 19.08.2026 | 274,40 | 279,14 | 272,49 | 276,30 | 1,71% | 859.489,00 |
| 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% | 701.944,00 |
| 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% | 605.742,00 |
| 12.08.2026 | 288,28 | 288,40 | 279,83 | 280,38 | -2,57% | 720.893,00 |
| 11.08.2026 | 285,05 | 289,37 | 283,86 | 287,79 | 0,86% | 693.521,00 |
| 10.08.2026 | 283,28 | 285,53 | 282,40 | 285,34 | 0,23% | 771.554,00 |
| 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% | 960.834,00 |
| 05.08.2026 | 285,28 | 289,50 | 285,26 | 286,77 | 0,59% | 732.815,00 |
| 04.08.2026 | 286,66 | 287,42 | 281,97 | 285,10 | 0,53% | 1.216.385,00 |
| 03.08.2026 | 271,06 | 283,73 | 271,06 | 283,59 | 5,59% | 1.452.091,00 |
| 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% | 1.755.902,00 |
| 29.07.2026 | 298,57 | 300,63 | 283,00 | 283,92 | -1,56% | 1.691.617,00 |
| 28.07.2026 | 284,91 | 289,79 | 283,95 | 288,42 | 1,38% | 1.400.439,00 |
| 27.07.2026 | 284,79 | 287,27 | 282,62 | 284,49 | 1,71% | 915.896,00 |
| 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% | 820.528,00 |
| 22.07.2026 | 277,18 | 281,08 | 276,75 | 277,83 | 0,39% | 725.143,00 |
| 21.07.2026 | 281,55 | 282,52 | 274,83 | 276,75 | -1,38% | 940.056,00 |
| 20.07.2026 | 293,43 | 293,43 | 278,87 | 280,62 | -2,67% | 1.218.532,00 |
| 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% | 616.254,00 |
| 15.07.2026 | 290,06 | 292,82 | 287,51 | 289,11 | -0,95% | 687.960,00 |
| 14.07.2026 | 295,85 | 299,74 | 291,71 | 291,89 | -0,30% | 735.624,00 |
| 13.07.2026 | 294,62 | 298,35 | 290,97 | 292,78 | -0,84% | 802.342,00 |
| 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% | 935.227,00 |
| 08.07.2026 | 295,49 | 295,49 | 284,63 | 286,59 | -4,44% | 1.035.092,00 |
| 07.07.2026 | 305,04 | 305,04 | 294,92 | 299,90 | -1,62% | 993.482,00 |
| 06.07.2026 | 304,65 | 305,83 | 299,90 | 304,84 | 0,54% | 774.107,00 |
| 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% | 1.187.012,00 |
| 30.06.2026 | 305,65 | 306,98 | 291,42 | 295,01 | -2,90% | 1.913.279,00 |
| 29.06.2026 | 302,81 | 311,00 | 300,00 | 303,82 | -2,42% | 1.448.268,00 |
| 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% | 1.104.959,00 |
| 24.06.2026 | 302,01 | 309,92 | 301,74 | 307,29 | 2,74% | 1.690.144,00 |
| 23.06.2026 | 301,75 | 305,14 | 299,03 | 299,09 | -1,74% | 860.190,00 |
| 22.06.2026 | 300,66 | 307,03 | 298,57 | 304,39 | 0,51% | 965.690,00 |
| 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% | 1.055.967,00 |
| 16.06.2026 | 295,02 | 302,87 | 295,02 | 300,83 | 2,68% | 1.383.562,00 |
| 15.06.2026 | 292,29 | 299,37 | 287,87 | 292,99 | 2,28% | 1.169.988,00 |
| 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% | 1.516.890,00 |
| 10.06.2026 | 280,51 | 281,81 | 271,70 | 272,67 | -2,27% | 1.359.042,00 |
| 09.06.2026 | 272,56 | 279,42 | 271,63 | 279,00 | 3,34% | 1.315.757,00 |
| 08.06.2026 | 279,23 | 280,70 | 269,53 | 269,98 | -4,05% | 1.243.174,00 |
| 05.06.2026 | 283,73 | 285,56 | 280,39 | 281,38 | -0,59% | 1.416.024,00 |
| 04.06.2026 | 286,93 | 288,98 | 281,89 | 283,06 | -0,79% | 1.080.902,00 |
| 03.06.2026 | 280,77 | 286,08 | 280,50 | 285,30 | 1,23% | 968.885,00 |
| 02.06.2026 | 278,52 | 285,88 | 278,52 | 281,84 | 0,10% | 1.313.918,00 |
| 01.06.2026 | 278,69 | 284,20 | 275,49 | 281,56 | -0,48% | 1.371.528,00 |
| 29.05.2026 | 276,96 | 287,42 | 276,96 | 282,92 | 2,23% | 2.058.022,00 |
| 28.05.2026 | 274,50 | 278,49 | 273,74 | 276,75 | 0,40% | 1.616.731,00 |
| 27.05.2026 | 271,89 | 276,58 | 270,02 | 275,65 | 2,49% | 1.174.634,00 |
| 26.05.2026 | 262,42 | 270,81 | 261,23 | 268,94 | 3,18% | 1.117.513,00 |
| 22.05.2026 | 263,00 | 264,08 | 257,89 | 260,65 | -0,55% | 803.709,00 |
| 21.05.2026 | 260,23 | 263,59 | 258,28 | 262,08 | -0,45% | 698.986,00 |
| 20.05.2026 | 259,29 | 264,40 | 258,02 | 263,26 | 1,46% | 1.177.988,00 |
| 19.05.2026 | 265,48 | 265,56 | 252,42 | 259,46 | -2,58% | 1.460.189,00 |
| 18.05.2026 | 268,31 | 270,67 | 265,77 | 266,33 | -0,56% | 941.426,00 |
| 15.05.2026 | 271,50 | 274,40 | 266,75 | 267,83 | -2,64% | 954.729,00 |
| 14.05.2026 | 276,58 | 278,23 | 274,69 | 275,09 | 0,20% | 850.656,00 |
| 13.05.2026 | 277,89 | 280,06 | 272,84 | 274,54 | -1,71% | 1.225.978,00 |
| 12.05.2026 | 282,22 | 282,63 | 277,84 | 279,33 | -1,19% | 897.683,00 |
| 11.05.2026 | 283,49 | 284,54 | 279,81 | 282,70 | -0,36% | 917.274,00 |
| 08.05.2026 | 290,54 | 291,04 | 282,80 | 283,72 | -1,80% | 1.022.437,00 |
| 07.05.2026 | 297,49 | 298,75 | 288,89 | 288,93 | -2,30% | 792.379,00 |
| 06.05.2026 | 296,84 | 298,35 | 293,63 | 295,72 | 1,44% | 872.837,00 |
| 05.05.2026 | 288,93 | 294,80 | 288,61 | 291,51 | 1,32% | 676.457,00 |
| 04.05.2026 | 293,13 | 295,18 | 286,80 | 287,72 | -3,23% | 1.424.948,00 |
| 01.05.2026 | 303,16 | 303,18 | 295,01 | 297,32 | -1,46% | 970.101,00 |
| 30.04.2026 | 295,83 | 303,98 | 293,97 | 301,74 | 1,91% | 1.584.924,00 |
| 29.04.2026 | 303,12 | 306,30 | 294,98 | 296,08 | 1,59% | 2.009.017,00 |
| 28.04.2026 | 291,79 | 292,57 | 287,05 | 291,46 | 0,05% | 1.272.699,00 |
| 27.04.2026 | 291,13 | 295,51 | 289,67 | 291,32 | -0,26% | 1.158.542,00 |
| 24.04.2026 | 291,08 | 294,36 | 289,40 | 292,07 | -0,22% | 699.455,00 |
| 23.04.2026 | 294,15 | 294,15 | 288,00 | 292,71 | 0,90% | 592.415,00 |
| 22.04.2026 | 293,65 | 295,49 | 289,15 | 290,11 | -0,21% | 656.172,00 |
| 21.04.2026 | 295,12 | 296,71 | 290,10 | 290,72 | -1,37% | 592.925,00 |
| 20.04.2026 | 290,58 | 295,85 | 289,81 | 294,77 | 1,05% | 556.844,00 |