297,650$
-0,41%
Echtzeit-Aktienkurs Vulcan Materials Co.
Bid:
Ask:
Aktienkurse zur Vulcan Materials Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 299,61 | 301,36 | 296,43 | 297,59 | -0,43% | 580.623,00 |
| 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 |
| 05.09.2025 | 293,66 | 295,26 | 291,61 | 294,81 | 0,85% | 585.179,00 |
| 04.09.2025 | 288,61 | 292,89 | 287,47 | 292,33 | 1,49% | 1.123.174,00 |
| 03.09.2025 | 292,50 | 292,53 | 286,80 | 288,05 | -1,52% | 869.994,00 |
| 02.09.2025 | 288,01 | 292,80 | 287,31 | 292,49 | 0,46% | 1.134.538,00 |
| 29.08.2025 | 291,19 | 292,40 | 289,48 | 291,16 | 0,00% | 609.873,00 |
| 28.08.2025 | 291,65 | 291,65 | 288,82 | 291,16 | 0,00% | 321.044,00 |
| 27.08.2025 | 290,10 | 291,39 | 289,95 | 291,15 | -0,02% | 474.830,00 |
| 26.08.2025 | 290,25 | 292,74 | 289,86 | 291,20 | 0,31% | 838.498,00 |
| 25.08.2025 | 291,69 | 292,28 | 289,36 | 290,30 | -0,72% | 438.785,00 |
| 22.08.2025 | 289,71 | 294,97 | 289,36 | 292,40 | 1,43% | 529.856,00 |
| 21.08.2025 | 285,55 | 289,05 | 284,61 | 288,28 | 0,70% | 625.296,00 |
| 20.08.2025 | 290,79 | 291,75 | 283,61 | 286,28 | -2,24% | 1.090.078,00 |
| 19.08.2025 | 290,72 | 293,39 | 289,32 | 292,84 | 1,02% | 899.359,00 |
| 18.08.2025 | 291,19 | 292,61 | 289,81 | 289,88 | -0,60% | 730.479,00 |
| 15.08.2025 | 294,77 | 294,98 | 290,95 | 291,62 | -0,50% | 789.091,00 |
| 14.08.2025 | 293,05 | 294,58 | 292,08 | 293,10 | -0,86% | 969.225,00 |
| 13.08.2025 | 293,33 | 296,12 | 289,92 | 295,64 | 1,28% | 1.126.064,00 |
| 12.08.2025 | 284,71 | 292,87 | 284,44 | 291,89 | 2,33% | 1.070.326,00 |
| 11.08.2025 | 286,57 | 286,61 | 283,59 | 285,24 | -0,45% | 976.094,00 |
| 08.08.2025 | 283,00 | 287,74 | 281,77 | 286,52 | 1,57% | 638.498,00 |
| 07.08.2025 | 284,50 | 286,56 | 278,39 | 282,10 | 0,18% | 1.039.878,00 |
| 06.08.2025 | 283,15 | 283,43 | 280,48 | 281,59 | -0,56% | 785.507,00 |
| 05.08.2025 | 281,30 | 283,59 | 279,36 | 283,17 | 0,47% | 788.718,00 |
| 04.08.2025 | 278,07 | 284,94 | 277,27 | 281,85 | 2,51% | 1.351.513,00 |
| 01.08.2025 | 273,84 | 275,28 | 270,64 | 274,94 | 0,10% | 1.442.181,00 |
| 31.07.2025 | 266,00 | 276,09 | 263,17 | 274,67 | 0,70% | 2.372.333,00 |
| 30.07.2025 | 274,79 | 275,94 | 271,33 | 272,77 | -0,42% | 1.416.005,00 |
| 29.07.2025 | 272,27 | 274,33 | 270,46 | 273,92 | 1,41% | 985.582,00 |
| 28.07.2025 | 274,00 | 276,40 | 268,67 | 270,11 | -1,72% | 1.021.563,00 |
| 25.07.2025 | 271,66 | 275,17 | 271,01 | 274,83 | 1,26% | 579.664,00 |
| 24.07.2025 | 268,89 | 272,14 | 268,42 | 271,42 | 0,86% | 705.964,00 |
| 23.07.2025 | 269,40 | 270,00 | 267,58 | 269,11 | 0,50% | 649.102,00 |
| 22.07.2025 | 265,90 | 268,46 | 264,74 | 267,78 | 1,05% | 1.233.674,00 |
| 21.07.2025 | 267,72 | 269,35 | 264,74 | 265,01 | -0,60% | 864.547,00 |
| 18.07.2025 | 263,67 | 266,88 | 262,21 | 266,60 | 1,36% | 800.181,00 |
| 17.07.2025 | 260,67 | 263,55 | 258,99 | 263,01 | 0,92% | 737.359,00 |
| 16.07.2025 | 261,99 | 262,17 | 255,33 | 260,62 | -0,36% | 1.188.459,00 |
| 15.07.2025 | 269,76 | 271,02 | 260,79 | 261,56 | -3,10% | 1.373.504,00 |
| 14.07.2025 | 269,16 | 270,54 | 267,66 | 269,93 | 0,35% | 768.647,00 |
| 11.07.2025 | 267,77 | 269,17 | 264,79 | 269,00 | -0,64% | 1.101.620,00 |
| 10.07.2025 | 269,33 | 272,09 | 268,82 | 270,73 | 0,29% | 974.802,00 |
| 09.07.2025 | 266,45 | 270,00 | 265,11 | 269,95 | 1,31% | 750.818,00 |
| 08.07.2025 | 266,58 | 267,86 | 265,07 | 266,45 | -0,21% | 628.242,00 |
| 07.07.2025 | 266,09 | 268,45 | 265,77 | 267,00 | 0,29% | 1.003.625,00 |
| 03.07.2025 | 266,00 | 267,62 | 264,26 | 266,24 | 0,20% | 421.723,00 |
| 02.07.2025 | 264,28 | 266,83 | 263,90 | 265,71 | 0,39% | 673.747,00 |
| 01.07.2025 | 259,80 | 267,76 | 257,66 | 264,67 | 1,48% | 885.031,00 |
| 30.06.2025 | 260,95 | 265,00 | 260,37 | 260,82 | -0,52% | 1.097.913,00 |
| 27.06.2025 | 258,26 | 263,11 | 257,76 | 262,18 | 2,03% | 2.119.857,00 |
| 26.06.2025 | 255,50 | 258,56 | 253,40 | 256,96 | 0,91% | 901.365,00 |
| 25.06.2025 | 264,62 | 265,57 | 254,21 | 254,64 | -3,72% | 1.434.498,00 |
| 24.06.2025 | 262,41 | 265,70 | 261,23 | 264,48 | 1,32% | 907.270,00 |
| 23.06.2025 | 256,11 | 261,29 | 254,94 | 261,04 | 1,99% | 930.360,00 |
| 20.06.2025 | 258,85 | 259,81 | 253,91 | 255,94 | -0,85% | 1.953.685,00 |
| 18.06.2025 | 258,09 | 261,76 | 257,55 | 258,14 | -0,35% | 952.729,00 |
| 17.06.2025 | 260,18 | 261,19 | 258,36 | 259,04 | -0,82% | 662.546,00 |
| 16.06.2025 | 261,82 | 263,25 | 260,14 | 261,18 | 0,16% | 664.771,00 |
| 13.06.2025 | 261,78 | 263,99 | 259,24 | 260,77 | -1,79% | 621.666,00 |
| 12.06.2025 | 260,40 | 266,28 | 259,69 | 265,53 | 1,69% | 844.694,00 |
| 11.06.2025 | 266,53 | 267,42 | 260,28 | 261,12 | -1,50% | 717.972,00 |
| 10.06.2025 | 265,80 | 266,99 | 264,02 | 265,10 | -0,34% | 694.087,00 |
| 09.06.2025 | 266,35 | 267,39 | 262,94 | 266,00 | 0,45% | 655.934,00 |
| 06.06.2025 | 267,58 | 267,81 | 264,11 | 264,81 | -0,32% | 729.685,00 |
| 05.06.2025 | 266,73 | 266,73 | 262,73 | 265,67 | -0,15% | 724.383,00 |
| 04.06.2025 | 264,75 | 266,59 | 264,33 | 266,08 | 0,43% | 973.577,00 |
| 03.06.2025 | 263,39 | 265,33 | 261,53 | 264,94 | 0,59% | 1.094.997,00 |
| 02.06.2025 | 262,33 | 263,60 | 259,94 | 263,38 | -0,64% | 818.093,00 |
| 30.05.2025 | 263,58 | 265,90 | 261,49 | 265,07 | -0,09% | 1.481.029,00 |
| 29.05.2025 | 263,00 | 265,73 | 262,11 | 265,31 | 1,06% | 2.118.500,00 |
| 28.05.2025 | 270,14 | 270,14 | 261,27 | 262,53 | -2,82% | 2.022.424,00 |
| 27.05.2025 | 270,69 | 272,02 | 267,83 | 270,16 | 0,73% | 2.494.544,00 |
| 23.05.2025 | 268,36 | 270,13 | 266,63 | 268,19 | -1,28% | 816.417,00 |
| 22.05.2025 | 270,34 | 272,90 | 268,11 | 271,68 | 0,42% | 934.775,00 |
| 21.05.2025 | 270,36 | 274,55 | 270,11 | 270,54 | -1,02% | 695.667,00 |
| 20.05.2025 | 271,93 | 274,40 | 271,50 | 273,33 | -0,97% | 651.197,00 |
| 19.05.2025 | 272,35 | 276,74 | 271,82 | 276,01 | 0,18% | 750.284,00 |
| 16.05.2025 | 273,45 | 276,30 | 272,16 | 275,51 | 1,64% | 812.239,00 |
| 15.05.2025 | 266,55 | 271,77 | 265,07 | 271,07 | 1,78% | 811.439,00 |
| 14.05.2025 | 268,06 | 268,63 | 265,40 | 266,32 | -0,85% | 1.065.594,00 |
| 13.05.2025 | 272,77 | 273,72 | 268,02 | 268,59 | -1,38% | 1.224.343,00 |
| 12.05.2025 | 278,12 | 278,14 | 270,67 | 272,36 | 1,01% | 1.377.606,00 |
| 09.05.2025 | 268,72 | 270,00 | 266,83 | 269,63 | 0,45% | 508.342,00 |
| 08.05.2025 | 267,73 | 271,08 | 266,77 | 268,42 | 0,97% | 637.747,00 |
| 07.05.2025 | 268,42 | 268,74 | 264,87 | 265,84 | -0,52% | 638.032,00 |
| 06.05.2025 | 265,09 | 269,92 | 265,00 | 267,24 | -1,04% | 658.283,00 |
| 05.05.2025 | 266,15 | 272,09 | 263,67 | 270,04 | 1,12% | 880.907,00 |
| 02.05.2025 | 265,00 | 268,92 | 264,83 | 267,05 | 1,30% | 1.010.739,00 |
| 01.05.2025 | 264,01 | 266,37 | 262,72 | 263,63 | 0,50% | 1.496.671,00 |