Vulcan Materials Company (VMC)

VMC
🏛️ Vereinigte Staaten →
303.37
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 271.93 274.72 271.93 273.35 6.9K
09:32 273.35 273.35 271.51 271.51 4.6K
09:33 272.48 273.29 272.48 273.29 2.7K
09:34 273.29 273.29 273.29 273.29 0.2K
09:35 273.29 273.29 273.29 273.29 0.0K
09:36 273.29 273.29 273.29 273.29 0.7K
09:37 273.16 273.17 272.99 272.99 1.0K
09:38 272.99 273.10 272.99 273.10 0.9K
09:39 273.17 273.17 272.96 273.17 3.2K
09:40 273.17 273.17 272.35 273.17 1.9K
09:41 272.70 273.39 272.70 272.70 1.4K
09:42 272.70 272.87 272.70 272.87 0.6K
09:43 273.47 273.47 272.87 272.87 0.8K
09:44 272.95 272.95 272.87 272.87 0.8K
09:45 272.87 273.28 272.77 273.28 1.2K
09:46 273.28 273.28 273.18 273.18 1.2K
09:47 273.18 273.18 272.88 272.88 1.1K
09:48 272.88 272.88 272.88 272.88 0.5K
09:49 272.20 272.54 272.20 272.20 2.1K
09:50 272.47 272.61 272.20 272.61 1.0K
09:51 273.05 273.05 272.60 272.70 4.4K
09:52 272.70 272.72 272.70 272.72 1.0K
09:53 272.72 272.76 272.72 272.76 1.1K
09:54 272.76 272.88 272.76 272.88 2.1K
09:55 272.88 272.88 272.88 272.88 0.6K
09:56 272.88 273.13 272.88 273.09 2.6K
09:57 273.09 273.09 273.09 273.09 0.4K
09:58 273.09 273.11 273.09 273.11 1.7K
09:59 273.11 273.11 273.11 273.11 1.2K
10:00 273.11 273.11 273.11 273.11 0.5K
10:01 273.36 273.36 273.32 273.35 2.6K
10:02 273.35 273.36 273.35 273.36 1.0K
10:03 273.36 273.36 273.36 273.36 1.3K
10:04 273.36 273.36 273.21 273.28 3.7K
10:05 273.07 273.33 273.07 273.33 3.9K
10:06 273.33 273.33 273.02 273.02 1.8K
10:07 273.02 273.02 273.02 273.02 0.9K
10:08 273.02 273.40 273.02 273.40 3.3K
10:09 273.35 273.35 273.35 273.35 0.7K
10:10 273.35 273.35 273.00 273.00 2.7K
10:11 272.82 272.97 272.76 272.76 1.7K
10:12 272.76 273.02 272.76 273.02 0.6K
10:13 272.86 273.02 272.86 273.02 1.4K
10:14 273.02 273.04 272.86 273.04 2.9K
10:15 273.05 273.18 272.92 273.18 1.8K
10:16 273.18 273.18 272.93 273.13 1.2K
10:17 273.16 273.52 273.16 273.29 4.5K
10:18 273.29 273.29 273.27 273.28 4.7K
10:19 273.28 273.28 273.27 273.28 3.4K
10:20 273.28 273.28 273.28 273.28 0.5K
10:21 273.27 273.34 273.26 273.26 2.4K
10:22 273.52 273.53 273.52 273.53 3.4K
10:23 273.53 273.53 273.53 273.53 0.1K
10:24 273.53 273.53 273.40 273.43 2.7K
10:25 273.43 273.43 273.32 273.32 1.0K
10:26 273.32 273.33 273.32 273.33 0.4K
10:27 273.33 273.33 273.31 273.31 0.7K
10:28 273.31 273.31 273.31 273.31 0.4K
10:29 273.31 273.31 273.02 273.20 2.0K
10:30 273.02 273.24 273.02 273.03 0.9K
10:31 273.03 273.20 273.03 273.20 0.5K
10:32 273.20 273.20 273.20 273.20 0.5K
10:33 273.20 273.38 273.20 273.30 3.0K
10:34 273.30 273.30 273.30 273.30 0.2K
10:35 273.30 273.30 273.30 273.30 0.6K
10:36 273.30 273.30 273.03 273.03 2.0K
10:37 273.03 273.13 273.03 273.13 1.3K
10:38 273.13 273.29 273.13 273.29 1.8K
10:39 273.29 273.29 273.29 273.29 0.1K
10:40 273.29 273.29 273.29 273.29 0.1K
10:41 273.29 273.40 273.29 273.40 0.7K
10:42 273.40 273.40 273.37 273.37 0.4K
10:43 273.37 273.37 273.37 273.37 0.2K
10:44 273.37 273.37 273.37 273.37 0.2K
10:45 273.37 273.37 273.37 273.37 0.4K
10:46 273.37 273.60 273.37 273.58 2.0K
10:47 273.58 273.58 273.54 273.54 1.3K
10:48 273.54 273.58 273.54 273.58 5.7K
10:49 274.00 274.00 274.00 274.00 7.4K
10:50 273.89 273.89 273.89 273.89 3.2K
10:51 273.73 273.73 273.73 273.73 2.3K
10:52 273.73 273.73 273.42 273.42 0.4K
10:53 273.42 273.47 273.42 273.47 0.5K
10:54 273.39 273.39 273.25 273.25 1.8K
10:55 273.25 273.25 273.25 273.25 0.4K
10:56 273.25 273.25 273.04 273.25 1.2K
10:57 273.25 273.28 273.25 273.28 0.8K
10:58 273.28 273.28 273.15 273.21 1.6K
10:59 273.21 273.23 273.21 273.23 2.3K
11:00 273.23 273.23 273.23 273.23 1.0K
11:01 273.23 273.23 273.07 273.07 1.0K
11:02 273.07 273.07 273.07 273.07 0.4K
11:03 272.90 273.10 272.90 273.10 2.1K
11:04 273.10 273.10 273.10 273.10 0.3K
11:05 273.10 273.10 273.10 273.10 0.1K
11:06 273.10 273.10 273.10 273.10 0.3K
11:07 273.10 273.15 273.10 273.15 1.5K
11:08 273.07 273.07 273.07 273.07 0.6K
11:09 273.07 273.07 273.07 273.07 0.6K
11:10 273.07 273.07 273.07 273.07 1.8K
11:11 273.33 273.48 273.33 273.48 3.1K
11:12 273.48 273.52 273.48 273.51 0.3K
11:13 273.51 273.51 273.51 273.51 0.6K
11:14 273.51 273.54 273.51 273.54 0.3K
11:15 273.54 273.54 273.54 273.54 0.4K
11:16 273.54 273.54 273.52 273.52 1.4K
11:17 273.56 273.57 273.56 273.57 4.7K
11:18 273.57 273.75 273.57 273.60 3.0K
11:19 273.60 273.60 273.60 273.60 0.1K
11:20 273.60 273.82 273.60 273.71 0.7K
11:21 273.71 273.71 273.71 273.71 0.6K
11:22 273.71 273.90 273.71 273.71 3.6K
11:23 273.88 273.89 273.88 273.89 2.7K
11:24 273.89 273.89 273.89 273.89 0.2K
11:25 273.89 273.92 273.79 273.92 4.1K
11:26 273.92 273.92 273.92 273.92 0.4K
11:27 273.92 273.92 273.89 273.89 1.7K
11:28 273.89 273.89 273.89 273.89 0.5K
11:29 273.89 273.89 273.89 273.89 0.2K
11:30 273.89 274.00 273.89 274.00 0.7K
11:31 274.00 274.01 274.00 274.01 1.1K
11:32 274.01 274.01 273.96 273.96 0.5K
11:33 274.08 274.13 273.95 273.95 5.8K
11:34 273.95 274.17 273.95 274.17 1.2K
11:35 274.17 274.28 274.17 274.28 1.5K
11:36 274.28 274.28 274.28 274.28 0.9K
11:37 274.28 274.28 274.28 274.28 0.2K
11:38 274.28 274.28 274.28 274.28 0.1K
11:39 274.28 274.28 273.95 273.95 0.3K
11:40 273.95 273.95 273.95 273.95 0.2K
11:41 273.95 274.06 273.95 274.06 1.1K
11:42 274.06 274.06 273.50 273.69 11.0K
11:43 273.69 273.69 273.69 273.69 0.9K
11:44 273.73 273.73 273.70 273.70 0.3K
11:45 273.70 273.70 273.70 273.70 0.6K
11:46 273.51 273.51 273.46 273.46 0.5K
11:47 273.58 273.58 273.58 273.58 1.0K
11:48 273.58 273.58 273.42 273.42 0.5K
11:49 273.42 273.42 273.42 273.42 0.1K
11:50 273.42 273.42 273.42 273.42 0.8K
11:51 273.76 273.76 273.76 273.76 5.7K
11:52 273.79 273.79 273.79 273.79 0.3K
11:53 273.79 273.79 273.70 273.70 1.2K
11:54 273.70 273.86 273.70 273.86 0.6K
11:55 273.86 273.86 273.86 273.86 0.3K
11:56 273.75 273.75 273.75 273.75 0.2K
11:57 273.75 273.75 273.75 273.75 0.4K
11:58 273.75 273.76 273.75 273.76 0.4K
11:59 273.76 273.76 273.76 273.76 0.3K
12:00 273.76 273.90 273.76 273.85 1.7K
12:01 273.85 273.85 273.85 273.85 0.1K
12:02 273.85 273.85 273.68 273.68 0.3K
12:03 273.68 273.68 273.68 273.68 1.4K
12:04 273.68 273.68 273.50 273.50 0.6K
12:05 273.41 273.43 273.41 273.42 2.3K
12:06 273.18 273.18 273.18 273.18 0.1K
12:07 273.18 273.26 273.18 273.26 1.1K
12:08 273.18 273.18 273.18 273.18 2.3K
12:09 273.18 273.18 273.18 273.18 0.0K
12:10 273.22 273.22 273.22 273.22 0.4K
12:11 273.22 273.22 273.18 273.18 0.3K
12:12 273.18 273.27 273.18 273.27 1.0K
12:13 273.06 273.06 272.95 272.95 1.7K
12:14 272.95 272.95 272.95 272.95 0.1K
12:15 272.95 273.15 272.95 273.15 0.4K
12:16 273.13 273.13 272.93 272.93 1.3K
12:17 272.66 272.66 272.66 272.66 0.6K
12:18 272.66 272.66 272.48 272.48 0.6K
12:19 272.48 272.93 272.48 272.93 2.2K
12:20 272.92 272.92 272.92 272.92 0.4K
12:21 272.98 272.98 272.98 272.98 0.4K
12:22 272.98 272.98 272.98 272.98 0.4K
12:23 272.98 272.98 272.98 272.98 0.0K
12:24 272.98 272.98 272.98 272.98 0.0K
12:25 272.98 272.98 272.98 272.98 0.2K
12:26 272.98 272.98 272.72 272.72 0.8K
12:27 272.72 272.72 272.56 272.56 0.2K
12:28 272.56 272.56 272.56 272.56 0.2K
12:29 272.56 272.56 272.56 272.56 0.4K
12:30 272.56 272.57 272.56 272.57 0.2K
12:31 272.57 272.76 272.57 272.76 0.6K
12:32 272.76 272.76 272.48 272.48 1.1K
12:33 272.48 272.48 272.48 272.48 0.0K
12:34 272.49 272.50 272.49 272.50 0.3K
12:35 272.52 272.66 272.52 272.66 1.6K
12:36 272.66 272.66 272.66 272.66 0.1K
12:37 272.66 272.82 272.66 272.82 4.3K
12:38 272.82 272.82 272.82 272.82 0.0K
12:39 272.81 272.81 272.81 272.81 0.3K
12:40 272.81 272.81 272.81 272.81 0.3K
12:41 272.81 272.81 272.65 272.65 1.7K
12:42 272.65 272.65 272.65 272.65 0.1K
12:43 272.65 272.65 272.54 272.54 0.6K
12:44 272.54 272.57 272.54 272.57 0.2K
12:45 272.57 272.57 272.57 272.57 0.4K
12:46 272.57 272.60 272.57 272.60 0.6K
12:47 272.81 272.93 272.81 272.93 2.4K
12:48 272.93 272.93 272.93 272.93 0.3K
12:49 272.93 272.93 272.93 272.93 0.2K
12:50 272.93 272.93 272.93 272.93 0.0K
12:51 272.93 272.93 272.93 272.93 0.1K
12:52 272.93 272.93 272.78 272.78 1.5K
12:53 272.78 272.78 272.76 272.76 1.1K
12:54 272.76 272.76 272.76 272.76 0.2K
12:55 272.76 273.16 272.76 273.16 2.9K
12:56 273.16 273.16 273.16 273.16 0.3K
12:57 273.16 273.32 273.16 273.32 1.8K
12:58 273.32 273.32 273.32 273.32 0.3K
12:59 273.32 273.35 273.32 273.35 0.3K
13:00 273.35 273.40 273.35 273.40 1.0K
13:01 273.40 273.40 273.40 273.40 0.5K
13:02 273.40 273.40 273.40 273.40 0.4K
13:03 273.40 273.40 273.40 273.40 0.4K
13:04 273.49 273.49 273.31 273.31 6.4K
13:05 273.31 273.43 273.31 273.43 0.4K
13:06 273.43 273.43 273.43 273.43 0.0K
13:07 273.43 273.43 273.43 273.43 0.2K
13:08 273.43 273.53 273.43 273.53 3.1K
13:09 273.53 273.53 273.53 273.53 0.2K
13:10 273.53 273.61 273.53 273.61 2.0K
13:11 273.61 273.61 273.61 273.61 0.0K
13:12 273.54 273.54 273.54 273.54 0.2K
13:13 273.54 273.59 273.54 273.59 2.9K
13:14 273.59 273.78 273.59 273.78 1.8K
13:15 273.78 273.78 273.78 273.78 0.2K
13:16 273.78 273.78 273.78 273.78 0.0K
13:17 273.78 273.78 273.78 273.78 0.1K
13:18 273.78 273.78 273.78 273.78 0.2K
13:19 273.78 273.94 273.78 273.94 0.2K
13:20 273.94 273.94 273.78 273.78 0.2K
13:21 273.76 273.76 273.76 273.76 0.9K
13:22 273.76 273.76 273.76 273.76 0.4K
13:23 273.76 273.76 273.76 273.76 0.2K
13:24 273.91 273.91 273.91 273.91 0.6K
13:25 274.07 274.29 274.07 274.29 2.5K
13:26 274.29 274.29 274.13 274.13 0.9K
13:27 274.40 274.40 274.40 274.40 0.3K
13:28 274.40 274.40 274.40 274.40 0.6K
13:29 274.40 274.40 274.40 274.40 0.1K
13:30 274.30 274.30 274.30 274.30 0.3K
13:31 274.30 274.30 274.11 274.22 3.0K
13:32 274.22 274.22 274.02 274.02 0.4K
13:33 274.02 274.02 274.02 274.02 0.1K
13:34 273.98 273.98 273.98 273.98 2.9K
13:35 273.98 273.98 273.98 273.98 1.6K
13:36 273.69 273.72 273.68 273.72 0.9K
13:37 273.72 273.72 273.72 273.72 0.3K
13:38 273.72 273.72 273.72 273.72 0.3K
13:39 273.72 273.72 273.72 273.72 0.4K
13:40 273.72 273.72 273.72 273.72 0.4K
13:41 274.01 274.01 273.64 273.64 1.8K
13:42 273.64 273.64 273.64 273.64 0.8K
13:43 273.64 273.85 273.64 273.85 2.7K
13:44 273.85 273.85 273.85 273.85 0.1K
13:45 273.85 273.91 273.85 273.91 1.8K
13:46 273.91 273.91 273.91 273.91 0.1K
13:47 273.91 273.99 273.91 273.99 3.2K
13:48 273.88 273.88 273.88 273.88 0.9K
13:49 273.88 273.88 273.88 273.88 0.1K
13:50 273.88 274.00 273.88 273.89 0.7K
13:51 273.89 273.89 273.64 273.73 2.1K
13:52 273.73 273.73 273.73 273.73 0.4K
13:53 273.73 273.73 273.61 273.61 0.8K
13:54 273.61 273.61 273.61 273.61 0.0K
13:55 273.61 273.72 273.61 273.72 1.7K
13:56 273.72 273.72 273.72 273.72 0.2K
13:57 273.72 273.72 273.72 273.72 0.1K
13:58 273.72 273.72 273.72 273.72 0.2K
13:59 273.72 273.72 273.72 273.72 0.6K
14:00 273.72 274.08 273.72 274.08 3.2K
14:01 274.08 274.08 273.79 273.79 0.6K
14:02 273.79 273.79 273.61 273.61 6.3K
14:03 273.61 273.61 273.61 273.61 0.1K
14:04 273.61 273.88 273.61 273.88 0.9K
14:05 273.88 273.88 273.88 273.88 0.7K
14:06 273.88 273.88 273.88 273.88 0.6K
14:07 273.88 273.88 273.88 273.88 0.2K
14:08 273.88 274.00 273.88 274.00 3.7K
14:09 274.00 274.00 274.00 274.00 0.5K
14:10 274.00 274.08 273.99 274.03 1.9K
14:11 274.03 274.03 274.03 274.03 0.1K
14:12 274.03 274.04 274.03 274.04 1.5K
14:13 274.04 274.04 274.04 274.04 0.3K
14:14 274.04 274.04 274.04 274.04 0.1K
14:15 274.04 274.04 274.04 274.04 0.1K
14:16 274.04 274.05 273.92 273.92 1.7K
14:17 273.92 273.92 273.87 273.87 1.9K
14:18 273.87 274.02 273.87 273.98 5.0K
14:19 273.98 273.98 273.89 273.89 1.4K
14:20 273.99 273.99 273.99 273.99 0.5K
14:21 273.99 273.99 273.82 273.82 2.8K
14:22 273.82 273.82 273.47 273.47 5.7K
14:23 273.47 273.64 273.47 273.61 2.7K
14:24 273.61 273.61 273.61 273.61 0.5K
14:25 273.62 273.62 273.62 273.62 0.9K
14:26 273.70 273.70 273.62 273.62 0.7K
14:27 273.62 273.69 273.62 273.69 1.7K
14:28 273.69 273.69 273.65 273.65 1.3K
14:29 273.65 273.66 273.59 273.61 2.7K
14:30 273.35 273.39 273.35 273.39 2.4K
14:31 273.39 273.39 273.39 273.39 0.7K
14:32 273.39 273.39 273.39 273.39 1.7K
14:33 273.39 273.39 273.23 273.23 2.0K
14:34 273.23 273.23 273.06 273.06 0.3K
14:35 273.06 273.06 273.06 273.06 0.3K
14:36 273.06 273.39 273.06 273.23 1.4K
14:37 273.26 273.26 273.12 273.12 2.1K
14:38 273.12 273.25 273.12 273.25 0.3K
14:39 273.25 273.25 273.13 273.25 1.5K
14:40 273.25 273.25 273.25 273.25 0.3K
14:41 273.18 273.25 273.12 273.12 0.5K
14:42 273.12 273.12 273.12 273.12 1.4K
14:43 273.02 273.02 273.02 273.02 0.4K
14:44 273.02 273.02 273.02 273.02 0.3K
14:45 273.02 273.02 273.02 273.02 0.2K
14:46 273.02 273.02 273.02 273.02 0.7K
14:47 273.02 273.02 273.02 273.02 0.1K
14:48 273.02 273.02 272.92 272.92 1.0K
14:49 272.92 272.92 272.90 272.90 0.6K
14:50 273.35 273.41 273.35 273.41 3.6K
14:51 273.41 273.56 273.41 273.56 0.6K
14:52 273.56 273.56 273.56 273.56 0.3K
14:53 273.56 273.56 273.56 273.56 0.5K
14:54 273.56 273.56 273.56 273.56 0.5K
14:55 273.38 273.56 273.38 273.56 1.9K
14:56 273.56 273.57 273.56 273.57 0.3K
14:57 273.57 273.63 273.38 273.63 0.5K
14:58 273.62 273.62 273.52 273.52 1.5K
14:59 273.47 273.50 273.38 273.38 1.8K
15:00 273.38 273.40 273.38 273.40 0.8K
15:01 273.40 273.40 273.26 273.26 1.8K
15:02 273.20 273.20 273.20 273.20 1.0K
15:03 273.20 273.20 273.08 273.08 0.9K
15:04 273.08 273.09 273.08 273.09 2.7K
15:05 273.04 273.04 272.90 272.90 2.7K
15:06 272.90 272.90 272.90 272.90 0.7K
15:07 272.90 272.94 272.90 272.94 0.2K
15:08 272.94 273.06 272.94 273.06 0.9K
15:09 273.06 273.06 273.05 273.05 0.5K
15:10 273.05 273.05 273.05 273.05 0.5K
15:11 273.05 273.27 273.05 273.27 0.8K
15:12 273.17 273.22 273.17 273.22 1.2K
15:13 273.22 273.22 273.22 273.22 0.6K
15:14 273.25 273.25 273.25 273.25 1.3K
15:15 273.25 273.32 273.25 273.32 0.3K
15:16 273.32 273.32 273.32 273.32 1.7K
15:17 273.04 273.12 273.04 273.12 0.7K
15:18 273.12 273.12 273.00 273.00 0.7K
15:19 273.00 273.00 273.00 273.00 0.3K
15:20 273.11 273.18 273.11 273.18 2.5K
15:21 273.18 273.18 273.18 273.18 0.7K
15:22 273.18 273.18 273.04 273.04 1.2K
15:23 273.04 273.04 272.99 272.99 1.5K
15:24 272.99 273.05 272.99 273.04 1.2K
15:25 273.04 273.04 272.92 272.92 3.3K
15:26 272.92 272.95 272.92 272.95 1.7K
15:27 273.12 273.12 273.01 273.01 4.0K
15:28 273.01 273.01 273.01 273.01 0.2K
15:29 273.01 273.01 273.01 273.01 0.9K
15:30 272.93 272.93 272.71 272.71 1.3K
15:31 272.71 272.99 272.71 272.99 3.2K
15:32 272.99 272.99 272.99 272.99 0.2K
15:33 272.99 272.99 272.95 272.96 1.1K
15:34 272.96 272.96 272.96 272.96 0.4K
15:35 272.97 273.10 272.97 273.10 1.2K
15:36 273.10 273.19 273.10 273.19 1.8K
15:37 273.19 273.19 273.01 273.01 1.0K
15:38 273.01 273.01 272.98 272.98 1.1K
15:39 272.98 272.98 272.98 272.98 0.2K
15:40 272.98 273.11 272.98 273.11 1.8K
15:41 273.11 273.18 273.11 273.18 1.3K
15:42 273.18 273.22 273.18 273.22 1.0K
15:43 273.22 273.22 273.12 273.16 2.8K
15:44 273.16 273.37 273.16 273.20 5.2K
15:45 273.27 273.27 273.27 273.27 1.2K
15:46 273.27 273.27 273.19 273.19 1.0K
15:47 273.19 273.19 273.14 273.14 1.3K
15:48 273.14 273.14 273.14 273.14 1.5K
15:49 273.14 273.14 273.14 273.14 2.8K
15:50 273.14 273.14 272.81 272.81 4.8K
15:51 272.66 273.14 272.66 273.14 4.4K
15:52 273.14 273.14 273.14 273.14 1.4K
15:53 273.14 273.50 273.14 273.50 4.9K
15:54 273.58 273.59 273.52 273.59 3.6K
15:55 273.59 273.59 273.44 273.44 5.1K
15:56 273.55 273.55 273.26 273.53 6.3K
15:57 273.56 273.66 273.56 273.66 4.3K
15:58 273.66 273.72 273.66 273.70 9.4K
15:59 273.79 273.79 273.46 273.46 12.0K
16:00 273.41 273.53 273.33 273.33 118.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar