Vulcan Materials Company (VMC)

VMC
🏛️ Vereinigte Staaten →
307.62
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 292.51 292.51 292.51 292.51 6.5K
09:31 293.27 293.82 293.27 293.82 1.2K
09:32 294.00 294.00 293.82 293.82 0.6K
09:34 293.84 293.84 293.84 293.84 0.1K
09:35 294.07 294.07 294.07 294.06 0.7K
09:36 293.82 293.82 293.82 293.82 0.9K
09:37 293.82 293.82 293.82 293.82 0.9K
09:38 293.92 293.92 293.83 293.83 1.5K
09:41 293.79 293.79 293.79 293.79 0.8K
09:43 294.23 294.26 293.94 293.94 2.0K
09:44 293.72 293.93 293.72 293.93 1.4K
09:45 294.00 294.00 293.70 293.80 1.8K
09:46 293.79 293.79 293.79 293.79 0.5K
09:47 293.79 293.79 293.10 293.10 1.1K
09:49 293.66 293.66 293.66 293.66 1.4K
09:51 293.97 293.97 293.97 293.96 0.2K
09:52 294.27 294.27 294.27 294.27 0.3K
09:53 294.20 294.20 293.89 293.89 1.5K
09:56 294.12 294.12 294.12 294.12 1.1K
09:58 294.27 294.27 294.27 294.27 2.1K
09:59 294.02 294.20 294.02 294.20 2.9K
10:00 294.23 294.23 293.59 293.58 4.0K
10:03 293.74 293.74 293.74 293.74 0.3K
10:04 294.20 294.20 294.20 294.20 2.3K
10:06 294.04 294.04 294.04 294.04 0.8K
10:07 293.81 294.02 293.81 294.00 1.6K
10:08 294.07 294.10 294.07 294.10 1.9K
10:09 293.92 293.92 293.88 293.88 1.6K
10:10 294.13 294.25 294.03 294.02 1.5K
10:11 294.14 294.14 294.14 294.14 0.7K
10:12 294.04 294.04 294.04 294.04 0.6K
10:13 293.93 294.10 293.93 294.10 2.5K
10:16 293.66 293.84 293.65 293.83 2.9K
10:18 294.15 294.15 294.15 294.15 0.3K
10:19 294.09 294.23 294.09 294.23 1.1K
10:20 294.09 294.09 294.09 294.09 1.5K
10:21 293.96 293.96 293.87 293.87 3.4K
10:23 293.88 293.88 293.69 293.69 0.9K
10:24 293.69 293.69 293.60 293.60 2.1K
10:25 293.69 293.69 293.69 293.69 0.5K
10:27 293.68 293.68 293.67 293.67 0.6K
10:28 293.67 293.67 293.67 293.67 1.0K
10:30 293.88 294.28 293.88 294.26 1.7K
10:33 294.53 294.53 294.42 294.42 1.2K
10:36 294.25 294.25 294.25 294.25 0.8K
10:37 294.12 294.12 294.12 294.12 2.4K
10:39 293.90 293.90 293.90 293.90 1.7K
10:40 293.77 293.80 293.77 293.80 0.8K
10:41 293.80 293.80 293.80 293.80 0.5K
10:42 293.75 293.75 293.75 293.75 1.5K
10:43 293.39 293.39 293.39 293.39 1.7K
10:49 293.57 293.57 293.39 293.39 1.0K
10:50 293.58 293.58 293.45 293.45 2.7K
10:51 293.21 293.28 293.21 293.28 0.8K
10:52 293.30 293.30 293.30 293.30 1.2K
10:57 293.32 294.00 293.32 294.00 5.3K
10:58 293.86 293.86 293.86 293.86 1.8K
10:59 293.84 293.91 293.84 293.91 0.4K
11:00 294.03 294.03 293.64 293.68 2.1K
11:01 293.84 293.84 293.84 293.83 0.2K
11:02 294.02 294.02 293.70 293.86 3.0K
11:04 293.90 294.38 293.90 294.23 3.3K
11:05 294.41 294.41 294.23 294.23 1.0K
11:06 294.30 294.30 294.07 294.07 5.4K
11:07 293.99 293.99 293.99 293.99 0.4K
11:08 294.05 294.05 294.05 294.05 0.2K
11:09 294.00 294.00 293.83 293.83 5.1K
11:11 293.94 294.14 293.94 294.14 4.0K
11:12 293.93 294.10 293.93 294.10 3.6K
11:13 294.10 294.10 294.10 294.10 0.9K
11:15 294.22 294.22 294.22 294.22 0.8K
11:16 294.31 294.31 294.31 294.31 0.7K
11:17 294.42 294.42 294.37 294.37 2.4K
11:18 294.05 294.05 294.05 294.05 4.8K
11:19 294.16 294.29 294.16 294.29 2.2K
11:21 294.14 294.14 294.14 294.14 1.0K
11:22 294.13 294.13 294.13 294.13 1.0K
11:23 294.35 294.35 294.35 294.35 1.4K
11:24 294.28 294.28 294.20 294.20 1.1K
11:25 294.13 294.17 294.06 294.06 4.6K
11:26 294.10 294.10 293.88 293.88 2.0K
11:27 294.11 294.11 294.11 294.11 0.9K
11:28 294.34 294.38 294.32 294.32 2.2K
11:29 294.25 294.25 294.25 294.25 2.1K
11:30 294.13 294.13 294.10 294.10 2.7K
11:31 294.21 294.21 294.21 294.21 1.0K
11:32 294.21 294.41 294.21 294.41 3.1K
11:33 294.36 294.36 294.36 294.36 0.3K
11:34 294.35 294.35 294.35 294.35 1.8K
11:36 294.35 294.35 294.35 294.35 0.5K
11:38 294.34 294.34 294.13 294.13 4.8K
11:39 294.30 294.41 294.30 294.39 1.6K
11:40 294.27 294.46 294.17 294.46 3.6K
11:41 294.47 294.47 294.47 294.47 0.6K
11:42 294.54 294.54 294.54 294.54 0.1K
11:43 294.50 294.50 294.50 294.50 1.4K
11:45 294.34 294.34 294.34 294.34 1.0K
11:47 294.30 294.38 294.30 294.38 1.2K
11:48 294.48 294.53 294.48 294.52 3.0K
11:50 294.11 294.11 294.11 294.11 1.2K
11:52 294.06 294.06 294.06 294.06 1.3K
11:54 294.19 294.19 294.11 294.11 0.9K
11:55 294.19 294.19 293.99 294.06 2.5K
11:58 294.11 294.11 294.11 294.11 1.0K
12:00 294.12 294.12 294.12 294.12 0.8K
12:01 294.00 294.03 293.66 293.65 7.2K
12:02 293.42 293.42 293.42 293.42 0.9K
12:05 293.29 293.29 293.29 293.29 0.6K
12:06 293.31 293.31 293.27 293.27 0.5K
12:07 293.26 293.26 293.26 293.26 0.5K
12:08 293.26 293.26 293.26 293.26 0.4K
12:09 293.45 293.45 293.45 293.45 0.3K
12:10 293.34 293.34 293.34 293.33 0.4K
12:11 293.33 293.33 293.21 293.21 2.6K
12:12 293.02 293.21 293.02 293.21 3.6K
12:13 293.21 293.30 293.21 293.27 1.2K
12:14 293.22 293.22 293.22 293.22 0.8K
12:15 293.16 293.25 293.16 293.25 1.3K
12:16 293.16 293.22 293.16 293.21 1.8K
12:18 293.38 293.38 293.38 293.38 0.5K
12:19 293.29 293.34 293.29 293.33 3.4K
12:20 293.42 293.46 293.37 293.37 5.4K
12:21 293.44 293.44 293.44 293.44 0.2K
12:22 293.44 293.45 293.44 293.45 1.1K
12:23 293.38 293.38 293.31 293.31 2.7K
12:27 293.15 293.15 293.15 293.15 1.2K
12:28 293.06 293.06 293.03 293.03 2.9K
12:29 293.10 293.10 293.09 293.08 2.1K
12:30 293.09 293.15 293.09 293.12 2.9K
12:31 293.03 293.03 293.03 293.03 1.1K
12:34 293.04 293.04 293.01 293.01 1.7K
12:35 293.15 293.15 293.15 293.15 0.7K
12:36 293.25 293.26 293.09 293.09 1.7K
12:37 293.17 293.17 293.17 293.17 0.8K
12:39 293.39 293.39 293.39 293.39 0.7K
12:41 293.30 293.31 293.30 293.31 0.9K
12:42 293.30 293.30 293.20 293.20 2.5K
12:43 293.19 293.19 293.19 293.19 1.2K
12:45 293.44 293.44 293.44 293.44 1.8K
12:48 293.62 293.62 293.62 293.62 0.1K
12:49 293.58 293.58 293.58 293.58 1.0K
12:51 293.63 293.63 293.62 293.62 5.4K
12:52 293.68 293.74 293.62 293.63 2.6K
12:54 293.67 293.67 293.67 293.67 3.3K
12:55 293.53 293.54 293.53 293.54 2.6K
12:56 293.60 293.60 293.60 293.60 0.2K
12:57 293.55 293.62 293.55 293.62 0.6K
12:59 293.55 293.55 293.55 293.55 1.5K
13:00 293.55 293.87 293.55 293.87 3.1K
13:01 293.87 293.90 293.87 293.87 0.6K
13:02 294.01 294.01 293.88 293.88 0.7K
13:03 293.95 293.95 293.95 293.95 1.2K
13:05 294.08 294.08 294.08 294.08 0.7K
13:07 294.17 294.17 294.17 294.17 0.9K
13:08 294.30 294.30 294.28 294.28 1.2K
13:10 294.38 294.38 294.38 294.38 2.8K
13:12 294.29 294.29 294.29 294.29 0.7K
13:13 294.31 294.31 294.31 294.31 0.4K
13:14 294.39 294.39 294.39 294.39 0.4K
13:15 294.39 294.39 294.31 294.31 3.1K
13:16 294.26 294.26 294.26 294.26 0.5K
13:17 294.23 294.30 294.23 294.30 1.6K
13:20 294.26 294.26 294.25 294.26 1.3K
13:21 294.27 294.31 294.27 294.31 1.0K
13:22 294.25 294.25 294.18 294.18 2.3K
13:24 294.27 294.37 294.27 294.37 2.8K
13:25 294.37 294.40 294.37 294.40 4.0K
13:26 294.34 294.34 294.34 294.34 1.6K
13:27 294.30 294.30 294.30 294.30 2.2K
13:28 294.37 294.37 294.37 294.37 0.6K
13:30 294.35 294.35 294.35 294.35 1.3K
13:31 294.27 294.27 294.15 294.15 3.5K
13:32 294.07 294.07 294.07 294.07 1.2K
13:33 293.96 293.96 293.96 293.96 0.7K
13:34 293.88 294.00 293.88 294.00 2.4K
13:35 294.05 294.05 294.05 294.05 2.1K
13:36 293.63 293.64 293.63 293.64 1.9K
13:39 293.71 293.71 293.71 293.71 1.4K
13:40 293.60 293.60 293.60 293.60 1.2K
13:42 293.77 293.77 293.71 293.71 1.8K
13:44 293.68 293.68 293.68 293.68 0.9K
13:45 293.85 293.96 293.84 293.96 2.2K
13:46 293.98 293.98 293.81 293.81 3.1K
13:47 293.71 293.71 293.71 293.71 1.1K
13:49 293.70 293.72 293.70 293.72 1.4K
13:50 293.71 293.71 293.71 293.71 3.2K
13:51 293.65 293.65 293.49 293.49 1.6K
13:52 293.57 293.57 293.57 293.57 0.6K
13:53 293.77 293.84 293.74 293.84 3.4K
13:54 293.83 293.83 293.83 293.83 1.0K
13:56 293.83 293.83 293.83 293.83 1.1K
13:59 293.90 293.90 293.90 293.90 2.0K
14:01 293.89 293.99 293.89 293.95 3.3K
14:02 293.98 293.99 293.97 293.98 2.8K
14:03 293.89 294.07 293.89 294.07 4.9K
14:04 294.02 294.03 293.97 293.97 6.6K
14:05 293.76 293.76 293.67 293.67 1.1K
14:06 293.67 293.80 293.67 293.77 1.8K
14:07 293.78 293.78 293.78 293.77 1.5K
14:09 293.78 293.79 293.78 293.79 1.1K
14:10 293.79 293.79 293.66 293.66 0.8K
14:11 293.82 293.82 293.54 293.54 1.4K
14:12 293.49 293.49 293.41 293.41 1.9K
14:13 293.39 293.39 293.39 293.39 0.6K
14:14 293.32 293.32 293.18 293.18 3.3K
14:15 293.06 293.06 293.06 293.06 0.1K
14:16 293.14 293.14 293.14 293.14 3.3K
14:20 293.16 293.16 293.16 293.16 1.0K
14:21 293.24 293.24 293.24 293.24 0.9K
14:22 293.17 293.17 293.17 293.17 1.1K
14:23 293.17 293.17 293.17 293.17 0.3K
14:24 293.12 293.12 293.12 293.12 2.0K
14:27 293.13 293.13 293.13 293.13 1.0K
14:28 292.69 292.69 292.69 292.69 16.6K
14:29 292.59 292.68 292.19 292.19 19.5K
14:30 292.27 292.27 292.27 292.27 1.8K
14:34 292.28 292.37 292.28 292.37 3.8K
14:35 292.62 292.69 292.62 292.69 9.9K
14:36 292.72 292.72 292.72 292.72 0.8K
14:37 292.74 292.74 292.60 292.60 2.8K
14:38 292.48 292.48 292.48 292.48 0.7K
14:39 292.63 292.63 292.55 292.55 2.3K
14:40 292.57 292.57 292.57 292.57 0.6K
14:41 292.60 292.60 292.60 292.60 0.6K
14:42 292.74 292.92 292.71 292.73 4.5K
14:43 292.73 292.88 292.73 292.88 1.7K
14:44 292.83 292.83 292.70 292.70 2.2K
14:45 292.59 292.59 292.59 292.59 0.4K
14:46 292.48 292.48 292.48 292.48 0.2K
14:47 292.61 292.74 292.61 292.63 1.0K
14:48 292.78 292.78 292.78 292.78 2.0K
14:49 292.94 292.94 292.87 292.88 0.7K
14:50 292.88 292.88 292.81 292.81 3.1K
14:51 293.08 293.08 293.06 293.06 1.5K
14:52 292.92 292.92 292.92 292.92 3.7K
14:53 292.97 293.10 292.97 293.10 3.8K
14:54 293.08 293.08 293.08 293.08 1.8K
14:55 293.08 293.08 293.08 293.08 0.5K
14:56 293.08 293.13 293.08 293.13 0.7K
14:57 292.99 292.99 292.99 292.99 3.6K
14:59 292.98 293.05 292.98 292.98 2.0K
15:00 292.80 292.80 292.70 292.73 5.5K
15:01 292.80 292.80 292.66 292.66 3.2K
15:02 292.78 292.78 292.78 292.78 0.8K
15:03 292.57 292.57 292.57 292.57 1.7K
15:05 292.59 292.59 292.59 292.58 1.3K
15:06 292.46 292.71 292.46 292.71 2.6K
15:07 292.74 292.92 292.74 292.92 1.9K
15:08 292.87 292.92 292.86 292.86 1.6K
15:09 292.84 292.84 292.84 292.84 0.2K
15:10 292.84 292.84 292.84 292.84 2.0K
15:11 293.04 293.04 293.04 293.04 0.3K
15:12 293.04 293.12 293.04 293.12 1.8K
15:13 293.13 293.15 293.10 293.10 3.6K
15:15 293.13 293.15 293.13 293.15 1.9K
15:17 293.19 293.19 293.19 293.19 1.7K
15:18 293.16 293.22 293.10 293.21 0.9K
15:19 293.15 293.17 293.15 293.17 0.6K
15:20 293.16 293.38 293.16 293.38 9.9K
15:21 293.41 293.47 293.41 293.47 3.0K
15:22 293.40 293.40 293.40 293.40 4.3K
15:24 293.39 293.39 293.39 293.39 1.5K
15:25 293.36 293.38 293.29 293.29 6.4K
15:27 293.29 293.29 293.25 293.25 2.6K
15:28 293.29 293.29 293.29 293.29 0.7K
15:29 293.29 293.29 293.21 293.21 1.2K
15:30 293.28 293.28 293.21 293.21 2.9K
15:31 293.30 293.30 293.14 293.21 10.3K
15:32 293.20 293.20 293.20 293.20 0.2K
15:33 293.20 293.28 293.20 293.21 2.7K
15:34 293.13 293.17 293.10 293.10 4.7K
15:35 293.10 293.10 293.06 293.06 1.5K
15:36 293.06 293.06 293.01 293.01 1.5K
15:37 293.06 293.12 293.06 293.12 2.4K
15:38 293.17 293.17 293.09 293.09 2.3K
15:39 293.20 293.20 293.20 293.20 2.5K
15:41 293.29 293.31 293.24 293.31 4.3K
15:42 293.33 293.33 293.33 293.33 0.4K
15:43 293.41 293.41 293.33 293.33 0.9K
15:44 293.33 293.39 293.33 293.34 3.3K
15:45 293.39 293.44 293.39 293.44 3.5K
15:46 293.48 293.55 293.44 293.55 3.6K
15:47 293.50 293.59 293.50 293.57 2.9K
15:48 293.64 293.64 293.49 293.52 4.7K
15:49 293.48 293.54 293.47 293.47 4.0K
15:50 293.57 293.74 293.57 293.67 12.0K
15:51 293.49 293.49 293.24 293.30 7.9K
15:52 293.30 293.36 293.22 293.22 3.4K
15:53 293.39 293.48 293.39 293.48 6.3K
15:54 293.48 293.72 293.48 293.72 3.9K
15:55 293.71 293.77 293.65 293.77 12.7K
15:56 293.77 293.85 293.70 293.75 13.5K
15:57 293.73 293.89 293.73 293.78 15.9K
15:58 293.77 293.90 293.72 293.76 15.8K
15:59 293.79 293.79 293.08 293.10 298.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar