Vulcan Materials Company VMC
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$240,68-3,95 (-1,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $237,94 | -2,73 % | $243,53 | $245,41 | $237,13 | 536,89K |
| 2026-09-30 | $244,63 | +0,77 % | $243,36 | $247,11 | $242,13 | 1,51M |
| 2026-09-29 | $242,75 | -1,38 % | $246,52 | $248,84 | $239,90 | 1,65M |
| 2026-09-28 | $246,15 | +0,47 % | $242,96 | $248,40 | $241,02 | 1,28M |
| 2026-09-25 | $245,00 | +1,37 % | $242,34 | $246,88 | $241,47 | 1,70M |
| 2026-09-24 | $241,70 | -1,10 % | $243,83 | $245,14 | $241,19 | 1,21M |
| 2026-09-23 | $244,40 | -1,40 % | $245,22 | $252,70 | $243,65 | 1,73M |
| 2026-09-22 | $247,87 | +0,68 % | $250,48 | $251,93 | $242,73 | 1,22M |
| 2026-09-21 | $246,20 | +2,23 % | $243,61 | $247,71 | $241,17 | 1,13M |
| 2026-09-18 | $240,83 | -1,50 % | $241,80 | $243,97 | $240,69 | 2,06M |
| 2026-09-17 | $244,50 | +0,08 % | $248,62 | $249,05 | $241,77 | 919,20K |
| 2026-09-16 | $244,30 | -1,97 % | $249,48 | $250,79 | $242,50 | 1,23M |
| 2026-09-15 | $249,20 | -0,53 % | $250,51 | $251,03 | $247,02 | 772,00K |
| 2026-09-14 | $250,54 | -0,87 % | $250,81 | $253,01 | $248,28 | 955,20K |
| 2026-09-11 | $252,74 | +0,85 % | $253,30 | $254,00 | $250,73 | 1,03M |
| 2026-09-10 | $250,60 | +0,28 % | $247,38 | $251,03 | $246,20 | 1,00M |
| 2026-09-09 | $249,89 | -3,26 % | $251,42 | $254,55 | $249,52 | 1,03M |
| 2026-09-08 | $258,30 | -1,65 % | $259,72 | $262,19 | $257,94 | 958,80K |
| 2026-09-04 | $262,63 | +0,92 % | $258,60 | $264,27 | $258,59 | 1,11M |
| 2026-09-03 | $260,23 | -1,40 % | $267,43 | $267,99 | $259,66 | 1,03M |
| 2026-09-02 | $263,93 | +1,63 % | $260,27 | $266,83 | $259,50 | 1,25M |
| 2026-09-01 | $259,69 | -3,67 % | $266,98 | $267,58 | $257,17 | 1,67M |
| 2026-08-31 | $269,58 | -1,80 % | $272,90 | $273,74 | $268,70 | 996,10K |
| 2026-08-28 | $274,51 | +0,24 % | $275,98 | $278,23 | $270,43 | 714,80K |
| 2026-08-27 | $273,85 | +0,04 % | $271,29 | $275,79 | $270,26 | 1,17M |
| 2026-08-26 | $273,74 | -0,13 % | $274,79 | $277,65 | $272,38 | 874,80K |
| 2026-08-25 | $274,09 | -0,67 % | $281,02 | $281,19 | $273,07 | 632,70K |
| 2026-08-24 | $275,94 | -0,04 % | $276,54 | $280,55 | $274,06 | 826,00K |
| 2026-08-21 | $276,04 | +1,98 % | $272,83 | $277,80 | $270,96 | 903,20K |
| 2026-08-20 | $270,67 | -2,04 % | $272,01 | $275,10 | $270,47 | 583,00K |
| 2026-08-19 | $276,30 | +1,71 % | $274,40 | $279,14 | $272,49 | 864,10K |
| 2026-08-18 | $271,65 | -2,34 % | $278,03 | $278,07 | $270,10 | 725,80K |
| 2026-08-17 | $278,15 | -1,37 % | $280,31 | $282,72 | $277,05 | 702,20K |
| 2026-08-14 | $282,00 | +1,61 % | $282,00 | $282,11 | $277,11 | 658,10K |
| 2026-08-13 | $277,52 | -1,02 % | $281,93 | $283,21 | $277,06 | 606,40K |
| 2026-08-12 | $280,38 | -2,57 % | $288,28 | $288,40 | $279,83 | 723,60K |
| 2026-08-11 | $287,79 | +0,86 % | $285,05 | $289,37 | $283,86 | 694,00K |
| 2026-08-10 | $285,34 | +0,23 % | $283,28 | $285,53 | $282,40 | 774,50K |
| 2026-08-07 | $284,69 | +1,09 % | $280,21 | $287,33 | $280,21 | 1,22M |
| 2026-08-06 | $281,63 | -1,79 % | $286,04 | $286,95 | $280,43 | 960,90K |
| 2026-08-05 | $286,77 | +0,59 % | $285,28 | $289,50 | $285,26 | 733,20K |
| 2026-08-04 | $285,10 | +0,53 % | $286,66 | $287,42 | $281,97 | 1,24M |
| 2026-08-03 | $283,59 | +5,59 % | $271,06 | $283,73 | $271,06 | 1,52M |
| 2026-07-31 | $268,57 | -0,98 % | $268,68 | $273,04 | $266,68 | 1,98M |
| 2026-07-30 | $271,24 | -4,47 % | $287,99 | $289,55 | $271,09 | 1,78M |
| 2026-07-29 | $283,92 | -1,56 % | $298,57 | $300,63 | $283,00 | 1,69M |
| 2026-07-28 | $288,42 | +1,38 % | $284,92 | $289,79 | $283,95 | 1,43M |
| 2026-07-27 | $284,49 | +1,71 % | $284,79 | $287,27 | $282,62 | 915,90K |
| 2026-07-24 | $279,70 | +1,73 % | $275,58 | $280,79 | $274,44 | 797,90K |
| 2026-07-23 | $274,93 | -1,04 % | $275,46 | $277,97 | $272,43 | 824,10K |
| 2026-07-22 | $277,83 | +0,39 % | $277,18 | $281,08 | $276,75 | 725,90K |
| 2026-07-21 | $276,75 | -1,38 % | $281,55 | $282,52 | $274,83 | 1,03M |
| 2026-07-20 | $280,62 | -2,67 % | $290,91 | $293,43 | $278,87 | 1,22M |
| 2026-07-17 | $288,33 | -1,75 % | $291,03 | $298,85 | $287,06 | 689,80K |
| 2026-07-16 | $293,47 | +1,51 % | $287,31 | $295,37 | $287,31 | 621,00K |
| 2026-07-15 | $289,11 | -0,95 % | $290,06 | $292,82 | $287,51 | 701,00K |
| 2026-07-14 | $291,89 | -0,30 % | $295,85 | $299,74 | $291,71 | 736,20K |
| 2026-07-13 | $292,78 | -0,84 % | $294,62 | $298,35 | $290,97 | 802,70K |
| 2026-07-10 | $295,25 | +2,26 % | $288,77 | $297,05 | $288,43 | 1,49M |
| 2026-07-09 | $288,73 | +0,75 % | $285,75 | $290,14 | $284,50 | 939,10K |
| 2026-07-08 | $286,59 | -4,44 % | $294,23 | $295,49 | $284,63 | 1,04M |
| 2026-07-07 | $299,90 | -1,62 % | $305,04 | $305,04 | $294,92 | 1,01M |
| 2026-07-06 | $304,84 | +0,54 % | $304,65 | $305,83 | $299,90 | 785,20K |
| 2026-07-02 | $303,19 | +2,77 % | $298,20 | $303,74 | $295,51 | 1,34M |
| 2026-07-01 | $295,03 | +0,01 % | $292,06 | $295,49 | $286,83 | 1,22M |
| 2026-06-30 | $295,01 | -2,90 % | $305,65 | $306,99 | $291,42 | 1,94M |
| 2026-06-29 | $303,82 | -2,42 % | $302,81 | $311,00 | $300,00 | 1,45M |
| 2026-06-26 | $311,35 | -0,52 % | $313,70 | $314,77 | $307,08 | 1,60M |
| 2026-06-25 | $312,97 | +1,85 % | $310,65 | $321,16 | $309,06 | 1,11M |
| 2026-06-24 | $307,29 | +2,74 % | $302,01 | $309,92 | $301,74 | 1,73M |
| 2026-06-23 | $299,09 | -1,74 % | $301,75 | $305,14 | $299,03 | 878,70K |
| 2026-06-22 | $304,39 | +0,51 % | $300,66 | $307,03 | $298,57 | 968,90K |
| 2026-06-18 | $302,84 | +2,72 % | $298,33 | $306,86 | $296,68 | 2,01M |
| 2026-06-17 | $294,82 | -2,00 % | $299,06 | $305,28 | $293,00 | 1,06M |
| 2026-06-16 | $300,83 | +2,68 % | $295,02 | $302,87 | $295,02 | 1,38M |
| 2026-06-15 | $292,99 | +2,28 % | $292,29 | $299,37 | $287,87 | 1,18M |
| 2026-06-12 | $286,47 | +2,24 % | $284,78 | $288,63 | $280,94 | 915,10K |
| 2026-06-11 | $280,19 | +2,76 % | $273,73 | $280,96 | $271,86 | 1,56M |
| 2026-06-10 | $272,67 | -2,27 % | $280,51 | $281,81 | $271,70 | 1,37M |
| 2026-06-09 | $279,00 | +3,34 % | $272,56 | $279,42 | $271,63 | 1,32M |
| 2026-06-08 | $269,98 | -4,05 % | $279,23 | $280,70 | $269,53 | 1,25M |
| 2026-06-05 | $281,38 | -0,59 % | $283,73 | $285,56 | $280,39 | 1,42M |
| 2026-06-04 | $283,06 | -0,79 % | $286,93 | $288,98 | $281,89 | 1,09M |
| 2026-06-03 | $285,30 | +1,23 % | $280,77 | $286,08 | $280,50 | 969,40K |
| 2026-06-02 | $281,84 | +0,10 % | $278,52 | $285,88 | $278,52 | 1,34M |
| 2026-06-01 | $281,56 | -0,48 % | $278,69 | $284,20 | $275,49 | 1,42M |
| 2026-05-29 | $282,92 | +2,23 % | $276,96 | $287,42 | $276,96 | 2,06M |
| 2026-05-28 | $276,75 | +0,40 % | $274,50 | $278,49 | $273,74 | 1,62M |
| 2026-05-27 | $275,65 | +2,49 % | $271,89 | $276,58 | $270,02 | 1,22M |
| 2026-05-26 | $268,94 | +3,18 % | $262,42 | $270,81 | $261,23 | 1,16M |