263,010$
0,80%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 259,19 | 265,82 | 258,38 | 263,13 | 0,85% | 2.007.398,00 |
| 19.12.2024 | 265,17 | 267,62 | 259,99 | 260,92 | -1,50% | 1.050.881,00 |
| 18.12.2024 | 272,88 | 277,67 | 264,73 | 264,89 | -2,85% | 967.823,00 |
| 17.12.2024 | 275,39 | 276,22 | 272,15 | 272,65 | -1,57% | 774.612,00 |
| 16.12.2024 | 274,68 | 278,43 | 274,33 | 277,00 | 0,45% | 590.257,00 |
| 13.12.2024 | 277,96 | 278,68 | 274,08 | 275,77 | -0,84% | 492.601,00 |
| 12.12.2024 | 278,33 | 279,90 | 277,38 | 278,11 | -0,52% | 685.384,00 |
| 11.12.2024 | 278,15 | 279,90 | 276,83 | 279,56 | 1,18% | 746.451,00 |
| 10.12.2024 | 279,89 | 281,01 | 273,42 | 276,31 | -1,75% | 610.044,00 |
| 09.12.2024 | 288,76 | 288,85 | 278,83 | 281,23 | -1,96% | 671.939,00 |
| 06.12.2024 | 288,23 | 289,29 | 285,70 | 286,86 | -0,27% | 1.355.213,00 |
| 05.12.2024 | 285,00 | 289,22 | 282,16 | 287,63 | 0,69% | 712.195,00 |
| 04.12.2024 | 285,42 | 286,89 | 283,68 | 285,65 | -0,30% | 599.075,00 |
| 03.12.2024 | 287,25 | 289,12 | 284,59 | 286,50 | -0,19% | 530.795,00 |
| 02.12.2024 | 287,97 | 288,32 | 285,08 | 287,05 | -0,37% | 559.299,00 |
| 29.11.2024 | 289,13 | 289,13 | 287,09 | 288,13 | 0,61% | 355.153,00 |
| 27.11.2024 | 290,07 | 291,69 | 285,63 | 286,39 | -0,70% | 386.233,00 |
| 26.11.2024 | 290,50 | 290,54 | 285,92 | 288,40 | -0,68% | 565.110,00 |
| 25.11.2024 | 286,14 | 291,89 | 285,66 | 290,37 | 2,02% | 1.057.666,00 |
| 22.11.2024 | 281,35 | 284,92 | 280,09 | 284,61 | 1,22% | 503.287,00 |
| 21.11.2024 | 279,49 | 282,41 | 277,16 | 281,18 | 1,21% | 792.619,00 |
| 20.11.2024 | 278,21 | 278,53 | 276,29 | 277,81 | -0,07% | 713.877,00 |
| 19.11.2024 | 274,74 | 278,21 | 273,66 | 278,01 | -0,26% | 683.819,00 |
| 18.11.2024 | 280,70 | 280,70 | 277,60 | 278,74 | -0,19% | 491.555,00 |
| 15.11.2024 | 281,68 | 283,22 | 277,60 | 279,28 | -1,20% | 669.613,00 |
| 14.11.2024 | 287,32 | 288,61 | 281,61 | 282,68 | -1,75% | 927.752,00 |
| 13.11.2024 | 288,84 | 290,92 | 286,71 | 287,71 | -0,23% | 580.002,00 |
| 12.11.2024 | 290,93 | 292,38 | 286,44 | 288,38 | -1,25% | 783.369,00 |
| 11.11.2024 | 293,44 | 295,10 | 290,68 | 292,04 | -0,09% | 526.928,00 |
| 08.11.2024 | 290,58 | 293,73 | 290,02 | 292,31 | 0,59% | 740.698,00 |
| 07.11.2024 | 292,11 | 293,28 | 288,56 | 290,59 | 0,05% | 1.163.416,00 |
| 06.11.2024 | 288,03 | 298,31 | 287,60 | 290,45 | 6,52% | 2.679.074,00 |
| 05.11.2024 | 267,91 | 272,89 | 267,69 | 272,67 | 1,42% | 689.408,00 |
| 04.11.2024 | 270,13 | 272,71 | 268,20 | 268,86 | -0,57% | 1.124.157,00 |
| 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% | 1.429.290,00 |
| 30.10.2024 | 270,00 | 279,47 | 267,88 | 276,23 | 6,43% | 1.952.067,00 |
| 29.10.2024 | 256,90 | 260,87 | 254,47 | 259,55 | 0,41% | 1.183.042,00 |
| 28.10.2024 | 258,44 | 260,16 | 257,19 | 258,50 | 0,76% | 1.437.464,00 |
| 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% | 1.281.182,00 |
| 23.10.2024 | 253,49 | 254,99 | 250,76 | 253,57 | -0,06% | 545.480,00 |
| 22.10.2024 | 258,95 | 259,10 | 253,67 | 253,72 | -2,39% | 653.588,00 |
| 21.10.2024 | 261,58 | 261,58 | 257,22 | 259,94 | -0,68% | 902.643,00 |
| 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% | 746.690,00 |
| 16.10.2024 | 253,01 | 256,79 | 251,82 | 256,48 | 1,46% | 462.226,00 |
| 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% | 1.387.341,00 |
| 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% | 909.639,00 |
| 09.10.2024 | 238,19 | 243,35 | 236,55 | 241,64 | 1,45% | 869.784,00 |
| 08.10.2024 | 238,20 | 239,59 | 236,63 | 238,19 | 0,07% | 853.259,00 |
| 07.10.2024 | 238,61 | 240,30 | 237,33 | 238,03 | -1,41% | 971.091,00 |
| 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% | 524.829,00 |
| 02.10.2024 | 244,44 | 245,99 | 239,97 | 240,46 | -2,84% | 930.752,00 |
| 01.10.2024 | 249,78 | 251,73 | 244,42 | 247,49 | -1,17% | 667.502,00 |
| 30.09.2024 | 249,43 | 250,91 | 246,02 | 250,43 | 0,08% | 795.260,00 |
| 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% | 887.806,00 |
| 25.09.2024 | 251,94 | 251,94 | 249,34 | 249,63 | -0,10% | 922.058,00 |
| 24.09.2024 | 253,09 | 253,83 | 247,39 | 249,87 | -0,97% | 1.079.706,00 |
| 23.09.2024 | 252,60 | 253,80 | 250,33 | 252,33 | 0,11% | 728.538,00 |
| 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% | 1.015.200,00 |
| 18.09.2024 | 245,71 | 249,58 | 244,27 | 244,40 | -0,29% | 679.414,00 |
| 17.09.2024 | 243,36 | 247,00 | 242,04 | 245,12 | 0,93% | 757.555,00 |
| 16.09.2024 | 238,05 | 243,33 | 237,00 | 242,87 | 2,27% | 894.659,00 |
| 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% | 680.084,00 |
| 11.09.2024 | 231,50 | 233,37 | 225,36 | 232,95 | 0,00% | 1.552.979,00 |
| 10.09.2024 | 233,73 | 233,82 | 231,03 | 232,95 | 0,48% | 1.076.936,00 |
| 09.09.2024 | 232,90 | 234,66 | 230,95 | 231,83 | -0,06% | 1.757.148,00 |
| 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% | 727.644,00 |
| 04.09.2024 | 239,09 | 240,01 | 232,69 | 234,83 | -1,75% | 1.009.418,00 |
| 03.09.2024 | 241,65 | 244,00 | 237,68 | 239,02 | -2,52% | 933.447,00 |
| 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% | 866.649,00 |
| 28.08.2024 | 241,81 | 242,39 | 235,09 | 235,77 | -1,93% | 1.835.059,00 |
| 27.08.2024 | 249,02 | 250,00 | 237,17 | 240,41 | -4,10% | 1.007.336,00 |
| 26.08.2024 | 256,33 | 257,54 | 250,23 | 250,68 | -1,65% | 447.624,00 |
| 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% | 680.587,00 |
| 21.08.2024 | 247,23 | 249,88 | 246,79 | 247,84 | 0,91% | 920.689,00 |
| 20.08.2024 | 244,23 | 246,79 | 244,23 | 245,60 | 0,54% | 533.967,00 |
| 19.08.2024 | 244,61 | 245,62 | 242,18 | 244,29 | -0,06% | 660.452,00 |
| 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% | 1.028.898,00 |
| 14.08.2024 | 245,09 | 246,30 | 242,07 | 242,50 | -0,55% | 876.714,00 |
| 13.08.2024 | 244,06 | 245,92 | 241,79 | 243,84 | 0,80% | 706.027,00 |
| 12.08.2024 | 244,23 | 244,79 | 239,91 | 241,90 | -1,00% | 869.250,00 |
| 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% | 1.196.298,00 |
| 07.08.2024 | 248,49 | 251,72 | 241,22 | 241,22 | -2,00% | 1.376.834,00 |
| 06.08.2024 | 245,61 | 251,71 | 238,89 | 246,14 | -4,39% | 2.294.967,00 |
| 05.08.2024 | 260,00 | 262,41 | 252,93 | 257,43 | -3,35% | 1.355.133,00 |
| 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% | 1.316.744,00 |