263,905$
-1,01%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 265,08 | 267,81 | 255,00 | 263,81 | -1,05% | 2.890.120,00 |
| 11.03.2026 | 270,00 | 271,18 | 265,95 | 266,60 | -1,99% | 1.306.999,00 |
| 10.03.2026 | 272,78 | 275,13 | 269,99 | 272,00 | -0,85% | 1.208.656,00 |
| 09.03.2026 | 270,00 | 274,33 | 266,81 | 274,33 | -0,24% | 71.476,00 |
| 06.03.2026 | 281,54 | 282,70 | 273,87 | 274,99 | -4,26% | 71.476,00 |
| 05.03.2026 | 291,34 | 293,48 | 281,35 | 287,23 | -2,96% | 1.692.697,00 |
| 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 |