261,690$
3,12%
Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 257,23 | 262,85 | 256,00 | 261,71 | 3,13% | 552.053,00 |
| 25.07.2024 | 251,45 | 259,64 | 251,12 | 253,77 | 1,30% | 613.265,00 |
| 24.07.2024 | 258,42 | 259,83 | 250,06 | 250,51 | -3,71% | 932.282,00 |
| 23.07.2024 | 260,04 | 262,09 | 259,38 | 260,15 | -0,18% | 408.100,00 |
| 22.07.2024 | 257,58 | 261,49 | 255,25 | 260,61 | 1,75% | 743.907,00 |
| 19.07.2024 | 257,80 | 258,19 | 254,70 | 256,14 | 0,02% | 599.755,00 |
| 18.07.2024 | 254,53 | 259,47 | 254,53 | 256,09 | 0,11% | 531.426,00 |
| 17.07.2024 | 260,81 | 260,89 | 255,50 | 255,80 | -2,67% | 628.608,00 |
| 16.07.2024 | 255,07 | 263,33 | 254,61 | 262,81 | 3,51% | 842.436,00 |
| 15.07.2024 | 255,55 | 256,66 | 252,61 | 253,90 | 0,55% | 806.439,00 |
| 12.07.2024 | 255,59 | 258,84 | 252,01 | 252,51 | -0,86% | 833.704,00 |
| 11.07.2024 | 248,35 | 255,29 | 248,35 | 254,69 | 2,81% | 869.563,00 |
| 10.07.2024 | 242,67 | 248,60 | 241,05 | 247,72 | 2,26% | 605.528,00 |
| 09.07.2024 | 242,32 | 242,92 | 239,48 | 242,25 | 0,12% | 795.446,00 |
| 08.07.2024 | 244,98 | 246,55 | 241,44 | 241,97 | -0,92% | 716.369,00 |
| 05.07.2024 | 243,36 | 245,00 | 241,02 | 244,21 | 0,12% | 415.574,00 |
| 03.07.2024 | 244,46 | 245,54 | 242,22 | 243,92 | -0,47% | 439.248,00 |
| 02.07.2024 | 241,54 | 245,08 | 240,99 | 245,07 | 0,55% | 750.858,00 |
| 01.07.2024 | 249,69 | 249,99 | 242,18 | 243,72 | -1,99% | 647.014,00 |
| 28.06.2024 | 248,71 | 251,81 | 247,02 | 248,68 | 0,37% | 988.674,00 |
| 27.06.2024 | 246,21 | 249,16 | 245,38 | 247,76 | 0,76% | 542.632,00 |
| 26.06.2024 | 244,55 | 247,23 | 243,90 | 245,88 | -0,11% | 782.099,00 |
| 25.06.2024 | 245,38 | 246,64 | 243,85 | 246,15 | -0,58% | 903.581,00 |
| 24.06.2024 | 247,73 | 249,19 | 245,06 | 247,58 | -0,09% | 772.981,00 |
| 21.06.2024 | 245,72 | 248,56 | 243,31 | 247,81 | 0,55% | 1.258.231,00 |
| 20.06.2024 | 255,02 | 255,23 | 243,76 | 246,46 | -3,58% | 1.128.147,00 |
| 18.06.2024 | 255,98 | 257,11 | 252,82 | 255,61 | -0,29% | 1.143.292,00 |
| 17.06.2024 | 252,17 | 257,24 | 251,35 | 256,35 | 1,47% | 548.158,00 |
| 14.06.2024 | 252,00 | 253,63 | 249,01 | 252,64 | -0,52% | 617.267,00 |
| 13.06.2024 | 247,78 | 254,54 | 247,52 | 253,95 | 1,94% | 692.730,00 |
| 12.06.2024 | 248,90 | 253,03 | 246,05 | 249,12 | 1,83% | 803.855,00 |
| 11.06.2024 | 247,00 | 247,17 | 243,51 | 244,64 | -1,28% | 571.265,00 |
| 10.06.2024 | 246,32 | 249,52 | 245,08 | 247,81 | 0,09% | 551.187,00 |
| 07.06.2024 | 248,59 | 250,81 | 246,92 | 247,59 | -0,40% | 608.219,00 |
| 06.06.2024 | 250,97 | 251,39 | 247,41 | 248,58 | -1,04% | 653.590,00 |
| 05.06.2024 | 251,50 | 251,98 | 249,07 | 251,18 | 0,29% | 426.998,00 |
| 04.06.2024 | 251,91 | 252,71 | 247,95 | 250,46 | -0,69% | 557.974,00 |
| 03.06.2024 | 256,73 | 257,38 | 248,92 | 252,19 | -1,40% | 684.700,00 |
| 31.05.2024 | 253,48 | 256,36 | 245,41 | 255,77 | 0,67% | 1.649.507,00 |
| 30.05.2024 | 252,52 | 255,35 | 251,92 | 254,08 | 0,86% | 639.051,00 |
| 29.05.2024 | 252,47 | 254,22 | 251,39 | 251,91 | -0,82% | 482.132,00 |
| 28.05.2024 | 257,96 | 258,53 | 253,49 | 253,98 | -2,03% | 515.449,00 |
| 24.05.2024 | 257,66 | 259,47 | 256,41 | 259,25 | 0,79% | 329.602,00 |
| 23.05.2024 | 261,87 | 262,19 | 256,39 | 257,21 | -1,40% | 667.510,00 |
| 22.05.2024 | 261,73 | 261,73 | 256,50 | 260,87 | -0,50% | 1.042.146,00 |
| 21.05.2024 | 257,45 | 262,78 | 255,28 | 262,18 | 0,76% | 1.431.025,00 |
| 20.05.2024 | 258,34 | 261,01 | 257,54 | 260,21 | 0,43% | 559.816,00 |
| 17.05.2024 | 261,97 | 262,87 | 258,65 | 259,10 | -0,35% | 498.292,00 |
| 16.05.2024 | 270,23 | 270,23 | 258,77 | 260,00 | -3,88% | 1.080.058,00 |
| 15.05.2024 | 269,08 | 271,69 | 268,59 | 270,50 | 1,03% | 736.217,00 |
| 14.05.2024 | 269,87 | 270,16 | 266,87 | 267,75 | -0,87% | 524.898,00 |
| 13.05.2024 | 272,39 | 272,94 | 269,10 | 270,09 | -0,73% | 376.944,00 |
| 10.05.2024 | 272,00 | 274,13 | 270,95 | 272,07 | 0,51% | 517.114,00 |
| 09.05.2024 | 268,38 | 270,81 | 267,67 | 270,69 | 1,03% | 627.220,00 |
| 08.05.2024 | 268,00 | 268,79 | 266,35 | 267,93 | -0,16% | 505.051,00 |
| 07.05.2024 | 268,05 | 269,00 | 265,62 | 268,35 | 0,65% | 669.302,00 |
| 06.05.2024 | 267,08 | 267,75 | 265,01 | 266,61 | 0,82% | 548.870,00 |
| 03.05.2024 | 265,55 | 268,14 | 262,37 | 264,44 | 0,01% | 809.401,00 |
| 02.05.2024 | 268,59 | 273,18 | 259,92 | 264,41 | 1,80% | 1.488.195,00 |
| 01.05.2024 | 257,53 | 263,76 | 256,16 | 259,73 | 0,82% | 1.034.324,00 |
| 30.04.2024 | 260,62 | 264,10 | 257,32 | 257,63 | -1,46% | 813.755,00 |
| 29.04.2024 | 261,29 | 262,64 | 259,84 | 261,45 | 0,08% | 632.487,00 |
| 26.04.2024 | 258,99 | 261,83 | 258,79 | 261,24 | 1,04% | 689.091,00 |
| 25.04.2024 | 253,99 | 258,99 | 250,77 | 258,54 | 0,83% | 655.935,00 |
| 24.04.2024 | 258,21 | 259,96 | 253,76 | 256,40 | -1,13% | 567.961,00 |
| 23.04.2024 | 254,15 | 260,01 | 254,15 | 259,34 | 1,91% | 650.074,00 |
| 22.04.2024 | 253,03 | 256,13 | 251,58 | 254,48 | 0,96% | 590.507,00 |
| 19.04.2024 | 256,28 | 257,45 | 251,32 | 252,06 | -1,18% | 613.890,00 |
| 18.04.2024 | 260,26 | 260,26 | 254,34 | 255,07 | -1,24% | 537.984,00 |
| 17.04.2024 | 260,08 | 260,09 | 256,07 | 258,26 | -0,11% | 708.195,00 |
| 16.04.2024 | 260,83 | 261,22 | 257,02 | 258,54 | -0,74% | 765.178,00 |
| 15.04.2024 | 268,41 | 268,41 | 260,25 | 260,47 | -0,88% | 514.048,00 |
| 12.04.2024 | 263,25 | 264,67 | 261,29 | 262,78 | -1,02% | 507.887,00 |
| 11.04.2024 | 264,23 | 267,03 | 263,84 | 265,50 | 0,36% | 545.431,00 |
| 10.04.2024 | 260,02 | 265,91 | 259,08 | 264,56 | -0,40% | 800.509,00 |
| 09.04.2024 | 269,55 | 270,23 | 263,08 | 265,62 | -1,52% | 637.185,00 |
| 08.04.2024 | 270,52 | 271,62 | 269,38 | 269,72 | -0,16% | 580.201,00 |
| 05.04.2024 | 267,19 | 270,87 | 267,19 | 270,15 | 1,60% | 454.066,00 |
| 04.04.2024 | 270,95 | 272,77 | 265,50 | 265,89 | -1,07% | 576.577,00 |
| 03.04.2024 | 266,16 | 269,80 | 265,76 | 268,77 | 0,95% | 629.431,00 |
| 02.04.2024 | 269,73 | 270,45 | 264,16 | 266,25 | -1,28% | 888.182,00 |
| 01.04.2024 | 273,11 | 273,11 | 269,56 | 269,69 | -1,18% | 599.043,00 |
| 28.03.2024 | 273,48 | 274,79 | 271,42 | 272,92 | 0,05% | 682.980,00 |
| 27.03.2024 | 275,52 | 276,58 | 271,68 | 272,79 | -0,39% | 697.448,00 |
| 26.03.2024 | 272,66 | 275,35 | 272,66 | 273,87 | 0,46% | 535.896,00 |
| 25.03.2024 | 274,49 | 274,83 | 272,05 | 272,62 | -0,63% | 427.659,00 |
| 22.03.2024 | 274,80 | 275,15 | 272,26 | 274,36 | -0,45% | 581.573,00 |
| 21.03.2024 | 272,45 | 275,87 | 270,38 | 275,59 | 1,42% | 1.033.399,00 |
| 20.03.2024 | 269,80 | 272,26 | 268,96 | 271,74 | 1,01% | 899.454,00 |
| 19.03.2024 | 266,83 | 271,81 | 266,83 | 269,01 | -0,15% | 1.239.517,00 |
| 18.03.2024 | 267,85 | 270,25 | 267,55 | 269,42 | 0,96% | 933.121,00 |
| 15.03.2024 | 268,84 | 271,60 | 266,55 | 266,86 | -1,43% | 1.861.302,00 |
| 14.03.2024 | 268,60 | 272,73 | 268,60 | 270,73 | 0,52% | 1.002.985,00 |
| 13.03.2024 | 269,43 | 270,65 | 268,38 | 269,32 | -0,10% | 612.081,00 |
| 12.03.2024 | 265,26 | 269,97 | 264,89 | 269,58 | 1,75% | 577.721,00 |
| 11.03.2024 | 266,36 | 266,36 | 262,87 | 264,95 | -0,66% | 945.380,00 |
| 08.03.2024 | 270,25 | 271,42 | 264,86 | 266,70 | -1,65% | 926.287,00 |
| 07.03.2024 | 268,98 | 271,73 | 268,98 | 271,17 | 1,43% | 626.176,00 |
| 06.03.2024 | 265,49 | 268,29 | 264,23 | 267,34 | 0,89% | 739.106,00 |
| 05.03.2024 | 266,18 | 268,84 | 263,06 | 264,98 | -1,07% | 1.022.253,00 |