299,360$
-0,12%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 301,00 | 301,36 | 297,71 | 298,67 | -0,58% | 495.911,00 |
| 26.01.2026 | 301,01 | 302,45 | 298,93 | 300,40 | 0,11% | 472.808,00 |
| 23.01.2026 | 302,11 | 304,65 | 297,95 | 300,07 | -1,06% | 659.323,00 |
| 22.01.2026 | 300,70 | 306,59 | 298,08 | 303,27 | 1,42% | 936.356,00 |
| 21.01.2026 | 298,33 | 301,00 | 294,99 | 299,01 | 0,97% | 969.419,00 |
| 20.01.2026 | 304,41 | 304,84 | 296,06 | 296,15 | -3,21% | 1.043.867,00 |
| 16.01.2026 | 300,86 | 306,86 | 300,86 | 305,97 | 1,41% | 757.959,00 |
| 15.01.2026 | 301,50 | 304,71 | 299,90 | 301,71 | 1,08% | 802.736,00 |
| 14.01.2026 | 305,50 | 309,95 | 297,74 | 298,48 | -4,04% | 1.549.698,00 |
| 13.01.2026 | 309,01 | 311,36 | 302,88 | 311,04 | 0,46% | 1.070.038,00 |
| 12.01.2026 | 311,94 | 313,37 | 308,11 | 309,62 | -0,64% | 842.692,00 |
| 09.01.2026 | 301,41 | 311,92 | 299,15 | 311,62 | 4,18% | 898.620,00 |
| 08.01.2026 | 290,01 | 299,75 | 290,01 | 299,13 | 2,40% | 896.427,00 |
| 07.01.2026 | 301,83 | 302,77 | 291,77 | 292,12 | -2,58% | 1.145.631,00 |
| 06.01.2026 | 295,16 | 302,55 | 294,99 | 299,85 | 1,07% | 1.014.949,00 |
| 05.01.2026 | 291,44 | 297,28 | 289,88 | 296,67 | 1,37% | 988.252,00 |
| 02.01.2026 | 285,36 | 294,73 | 284,23 | 292,65 | 2,61% | 1.035.276,00 |
| 31.12.2025 | 288,01 | 289,09 | 285,14 | 285,22 | -1,27% | 621.948,00 |
| 30.12.2025 | 291,52 | 292,82 | 288,73 | 288,88 | -1,08% | 493.756,00 |
| 29.12.2025 | 294,12 | 295,08 | 290,42 | 292,02 | -0,74% | 557.171,00 |
| 26.12.2025 | 293,23 | 294,56 | 292,27 | 294,20 | 0,19% | 540.594,00 |
| 24.12.2025 | 292,93 | 294,97 | 292,62 | 293,64 | 0,27% | 213.166,00 |
| 23.12.2025 | 293,04 | 293,78 | 291,23 | 292,84 | 0,33% | 583.840,00 |
| 22.12.2025 | 292,48 | 294,07 | 289,79 | 291,88 | 0,00% | 741.238,00 |
| 19.12.2025 | 289,12 | 293,11 | 287,32 | 291,87 | 1,22% | 2.016.093,00 |
| 18.12.2025 | 287,26 | 292,50 | 286,02 | 288,34 | 1,03% | 1.153.459,00 |
| 17.12.2025 | 290,32 | 290,38 | 280,60 | 285,41 | -2,26% | 1.933.955,00 |
| 16.12.2025 | 297,32 | 298,28 | 290,82 | 292,01 | -1,57% | 1.065.514,00 |
| 15.12.2025 | 298,00 | 298,10 | 295,09 | 296,68 | 0,25% | 996.666,00 |
| 12.12.2025 | 299,40 | 300,17 | 292,49 | 295,94 | -1,11% | 983.460,00 |
| 11.12.2025 | 296,82 | 303,75 | 296,82 | 299,27 | 0,84% | 895.768,00 |
| 10.12.2025 | 291,31 | 297,48 | 289,57 | 296,77 | 1,97% | 719.904,00 |
| 09.12.2025 | 295,94 | 297,00 | 290,60 | 291,04 | -1,60% | 676.214,00 |
| 08.12.2025 | 295,00 | 300,87 | 293,54 | 295,78 | 0,31% | 1.078.314,00 |
| 05.12.2025 | 294,03 | 296,56 | 291,56 | 294,87 | 0,42% | 846.640,00 |
| 04.12.2025 | 291,51 | 294,00 | 290,34 | 293,65 | 0,36% | 683.792,00 |
| 03.12.2025 | 291,01 | 295,13 | 289,76 | 292,59 | 0,95% | 673.024,00 |
| 02.12.2025 | 292,66 | 293,22 | 287,87 | 289,84 | -0,69% | 878.641,00 |
| 01.12.2025 | 295,20 | 296,35 | 291,58 | 291,85 | -1,81% | 675.703,00 |
| 28.11.2025 | 296,91 | 297,60 | 294,98 | 297,24 | 0,73% | 297.904,00 |
| 26.11.2025 | 292,18 | 296,61 | 292,06 | 295,08 | 0,81% | 718.570,00 |
| 25.11.2025 | 289,00 | 293,09 | 287,08 | 292,72 | 1,93% | 846.205,00 |
| 24.11.2025 | 287,31 | 288,40 | 285,18 | 287,19 | -0,22% | 1.197.684,00 |
| 21.11.2025 | 288,35 | 291,75 | 285,98 | 287,83 | 0,65% | 1.002.066,00 |
| 20.11.2025 | 287,50 | 291,36 | 285,84 | 285,97 | 0,61% | 1.908.823,00 |
| 19.11.2025 | 283,54 | 285,32 | 280,10 | 284,23 | 0,84% | 953.537,00 |
| 18.11.2025 | 279,61 | 283,52 | 277,94 | 281,87 | 0,64% | 869.182,00 |
| 17.11.2025 | 279,28 | 282,23 | 278,12 | 280,08 | -0,18% | 1.347.042,00 |
| 14.11.2025 | 283,37 | 284,67 | 279,85 | 280,58 | -1,24% | 993.194,00 |
| 13.11.2025 | 297,33 | 297,33 | 283,42 | 284,09 | -3,73% | 1.309.997,00 |
| 12.11.2025 | 294,01 | 297,73 | 294,01 | 295,09 | 0,00% | 915.305,00 |
| 11.11.2025 | 293,21 | 296,85 | 292,53 | 295,10 | 0,77% | 985.159,00 |
| 10.11.2025 | 287,60 | 295,34 | 286,44 | 292,84 | 1,93% | 1.105.240,00 |
| 07.11.2025 | 283,88 | 289,99 | 283,23 | 287,30 | 0,35% | 1.688.385,00 |
| 06.11.2025 | 284,77 | 289,96 | 284,18 | 286,30 | 0,42% | 1.420.088,00 |
| 05.11.2025 | 292,39 | 296,00 | 283,70 | 285,10 | -2,45% | 1.663.180,00 |
| 04.11.2025 | 288,71 | 294,19 | 285,31 | 292,26 | 1,29% | 1.781.027,00 |
| 03.11.2025 | 288,32 | 293,40 | 285,67 | 288,55 | -0,33% | 1.975.397,00 |
| 31.10.2025 | 287,81 | 291,50 | 285,14 | 289,50 | -0,17% | 1.463.054,00 |
| 30.10.2025 | 286,00 | 290,45 | 278,93 | 290,00 | -1,68% | 2.612.486,00 |
| 29.10.2025 | 292,22 | 299,11 | 292,22 | 294,97 | 0,81% | 1.285.791,00 |
| 28.10.2025 | 291,33 | 293,89 | 290,51 | 292,59 | 0,20% | 720.922,00 |
| 27.10.2025 | 293,28 | 296,00 | 291,04 | 292,01 | -0,25% | 697.817,00 |
| 24.10.2025 | 294,18 | 296,29 | 292,35 | 292,74 | 0,23% | 707.845,00 |
| 23.10.2025 | 293,04 | 295,28 | 291,94 | 292,06 | -0,55% | 663.667,00 |
| 22.10.2025 | 297,95 | 299,16 | 292,27 | 293,67 | -1,31% | 732.905,00 |
| 21.10.2025 | 294,07 | 299,31 | 293,63 | 297,57 | 0,71% | 686.283,00 |
| 20.10.2025 | 297,50 | 298,09 | 292,93 | 295,47 | 0,04% | 671.327,00 |
| 17.10.2025 | 295,45 | 297,09 | 293,53 | 295,35 | -0,30% | 675.245,00 |
| 16.10.2025 | 304,35 | 304,35 | 295,76 | 296,23 | -2,27% | 789.358,00 |
| 15.10.2025 | 310,18 | 311,74 | 301,36 | 303,10 | -1,93% | 878.945,00 |
| 14.10.2025 | 302,34 | 310,69 | 301,56 | 309,07 | 2,09% | 776.886,00 |
| 13.10.2025 | 301,71 | 305,20 | 301,57 | 302,75 | 0,44% | 586.707,00 |
| 10.10.2025 | 304,20 | 304,35 | 301,03 | 301,43 | -0,49% | 570.981,00 |
| 09.10.2025 | 303,91 | 305,26 | 301,26 | 302,90 | -0,50% | 362.420,00 |
| 08.10.2025 | 302,08 | 305,48 | 300,73 | 304,43 | 1,17% | 534.169,00 |
| 07.10.2025 | 304,80 | 307,39 | 299,77 | 300,90 | -1,24% | 633.736,00 |
| 06.10.2025 | 304,48 | 306,91 | 301,01 | 304,67 | -0,03% | 523.086,00 |
| 03.10.2025 | 303,76 | 305,71 | 297,14 | 304,77 | 0,46% | 50.855,00 |
| 02.10.2025 | 301,20 | 305,21 | 301,00 | 303,37 | 0,57% | 898.248,00 |
| 01.10.2025 | 307,15 | 309,17 | 298,83 | 301,64 | -1,94% | 1.064.412,00 |
| 30.09.2025 | 304,30 | 308,18 | 303,11 | 307,62 | 1,52% | 765.192,00 |
| 29.09.2025 | 301,70 | 303,79 | 299,48 | 303,02 | 1,25% | 783.922,00 |
| 26.09.2025 | 296,97 | 301,80 | 295,53 | 299,29 | 1,54% | 669.843,00 |
| 25.09.2025 | 292,81 | 295,44 | 290,03 | 294,76 | 0,32% | 462.487,00 |
| 24.09.2025 | 295,90 | 297,77 | 291,46 | 293,81 | -1,27% | 758.989,00 |
| 23.09.2025 | 298,88 | 301,36 | 296,43 | 297,59 | -0,43% | 579.760,00 |
| 22.09.2025 | 297,82 | 301,35 | 295,76 | 298,89 | 0,37% | 730.052,00 |
| 19.09.2025 | 300,12 | 300,65 | 295,65 | 297,79 | -0,26% | 1.291.406,00 |
| 18.09.2025 | 292,61 | 300,34 | 291,60 | 298,58 | 2,17% | 616.903,00 |
| 17.09.2025 | 293,23 | 297,10 | 290,00 | 292,25 | 0,10% | 679.583,00 |
| 16.09.2025 | 294,58 | 295,78 | 291,23 | 291,96 | -0,70% | 732.764,00 |
| 15.09.2025 | 294,66 | 296,26 | 293,36 | 294,03 | -0,31% | 592.176,00 |
| 12.09.2025 | 299,90 | 300,80 | 294,48 | 294,94 | -2,22% | 619.832,00 |
| 11.09.2025 | 296,20 | 302,22 | 295,89 | 301,65 | 2,45% | 808.177,00 |
| 10.09.2025 | 292,81 | 295,64 | 291,90 | 294,43 | 0,68% | 473.016,00 |
| 09.09.2025 | 297,26 | 298,73 | 290,90 | 292,44 | -2,16% | 713.651,00 |
| 08.09.2025 | 295,19 | 299,29 | 293,52 | 298,91 | 1,39% | 776.226,00 |