285,430$
1,27%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 280,77 | 286,08 | 280,50 | 285,30 | 1,23% | 969.427,00 |
| 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 |
| 17.04.2026 | 288,43 | 297,51 | 288,32 | 291,71 | 2,08% | 960.060,00 |
| 16.04.2026 | 291,59 | 293,06 | 284,50 | 285,78 | -1,88% | 736.360,00 |
| 15.04.2026 | 296,10 | 296,29 | 290,59 | 291,25 | -1,89% | 788.858,00 |
| 14.04.2026 | 297,92 | 299,49 | 296,48 | 296,86 | -0,10% | 590.441,00 |
| 13.04.2026 | 293,71 | 297,57 | 289,62 | 297,15 | 0,57% | 724.361,00 |
| 10.04.2026 | 293,92 | 295,80 | 292,04 | 295,48 | 0,84% | 780.379,00 |
| 09.04.2026 | 290,73 | 294,81 | 288,78 | 293,02 | 0,15% | 702.396,00 |
| 08.04.2026 | 289,32 | 294,41 | 288,63 | 292,58 | 5,30% | 1.067.055,00 |
| 07.04.2026 | 279,28 | 280,54 | 275,67 | 277,85 | -1,34% | 1.242.901,00 |
| 06.04.2026 | 279,00 | 281,84 | 276,11 | 281,63 | 0,63% | 1.056.734,00 |
| 02.04.2026 | 276,29 | 284,53 | 275,42 | 279,88 | -0,09% | 1.418.195,00 |
| 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 |