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
09:30 292.50 292.50 292.50 292.50 7.3K
09:31 291.19 291.19 291.19 291.19 0.6K
09:34 291.59 291.59 291.59 291.59 0.4K
09:35 292.14 292.14 292.14 292.14 1.4K
09:39 291.42 292.21 291.42 292.21 0.5K
09:40 291.42 291.42 291.42 291.42 0.4K
09:41 291.42 291.42 291.40 291.40 1.2K
09:42 291.97 292.03 291.97 292.03 0.6K
09:43 291.99 291.99 291.99 291.99 0.6K
09:44 291.99 291.99 291.95 291.95 1.6K
09:46 291.37 291.86 291.37 291.46 0.7K
09:47 291.37 291.37 291.37 291.37 0.6K
09:48 291.41 291.41 291.00 291.00 0.9K
09:49 291.01 291.01 291.01 291.01 0.3K
09:50 291.02 291.02 290.88 290.88 1.1K
09:51 290.83 290.83 290.22 290.22 0.6K
09:52 290.51 290.51 290.51 290.51 0.4K
09:53 290.49 290.49 290.00 290.00 0.6K
09:54 289.89 289.89 289.84 289.84 2.1K
09:55 289.59 289.59 289.59 289.59 0.7K
09:57 289.64 289.64 289.64 289.64 0.6K
09:58 289.49 289.49 289.49 289.49 0.5K
09:59 289.49 289.49 289.45 289.45 0.8K
10:00 289.42 289.42 288.99 289.12 3.1K
10:01 289.37 289.37 289.07 289.07 2.6K
10:02 288.51 288.51 288.51 288.51 0.1K
10:03 288.56 288.56 288.56 288.56 1.2K
10:05 288.59 288.59 288.59 288.59 0.6K
10:06 287.92 288.36 287.92 288.36 1.6K
10:08 288.00 288.50 288.00 288.45 3.0K
10:09 288.44 288.58 288.44 288.58 2.5K
10:10 289.01 289.01 289.01 289.01 4.6K
10:11 289.21 289.24 289.21 289.24 2.0K
10:15 288.78 288.78 288.78 288.78 1.0K
10:16 288.91 289.06 288.80 288.80 1.7K
10:18 289.01 289.01 289.01 289.01 1.2K
10:19 288.98 288.98 288.98 288.98 0.8K
10:20 289.02 289.12 289.02 289.12 1.1K
10:21 289.08 289.08 288.97 288.97 0.8K
10:22 288.97 288.97 288.97 288.97 0.5K
10:23 288.93 288.93 288.93 288.93 0.5K
10:24 288.73 288.73 288.73 288.73 1.5K
10:26 288.59 288.59 288.59 288.59 1.9K
10:28 288.33 288.33 288.33 288.33 2.1K
10:29 288.10 288.10 288.10 288.10 3.9K
10:31 288.28 288.28 288.28 288.28 0.3K
10:32 288.28 288.55 288.19 288.49 5.0K
10:35 288.50 288.50 288.44 288.50 2.4K
10:36 288.37 288.46 288.37 288.46 5.9K
10:37 288.35 288.35 288.35 288.35 1.0K
10:38 288.12 288.12 288.12 288.12 0.4K
10:40 288.31 288.31 288.30 288.30 0.6K
10:41 288.30 288.30 288.30 288.30 1.9K
10:42 288.75 288.75 288.75 288.75 2.4K
10:43 288.75 288.75 288.75 288.75 1.4K
10:44 288.85 288.85 288.81 288.81 0.9K
10:45 289.02 289.63 289.02 289.63 11.4K
10:48 289.29 289.30 289.16 289.30 2.3K
10:49 289.30 289.30 289.30 289.30 1.9K
10:51 289.40 289.40 289.40 289.40 1.7K
10:52 289.42 289.53 289.42 289.53 2.0K
10:53 289.51 289.51 289.51 289.51 0.8K
10:55 289.44 289.44 289.43 289.43 1.8K
10:56 289.54 289.54 289.54 289.54 1.0K
10:57 289.53 289.53 289.53 289.53 0.6K
10:58 289.53 289.53 289.37 289.37 6.0K
10:59 289.42 289.42 289.42 289.42 1.5K
11:01 289.26 289.26 289.24 289.24 2.3K
11:02 289.24 289.24 289.24 289.24 0.9K
11:04 289.44 289.52 289.44 289.52 7.2K
11:05 289.44 289.44 289.44 289.44 1.7K
11:07 289.62 289.64 289.61 289.63 2.7K
11:08 289.62 289.70 289.58 289.62 4.4K
11:09 289.44 289.44 289.44 289.44 1.4K
11:12 289.30 289.30 289.30 289.30 0.6K
11:14 289.33 289.33 289.33 289.33 0.6K
11:16 289.26 289.26 289.26 289.26 2.9K
11:17 289.21 289.21 289.21 289.21 2.0K
11:22 288.68 288.68 288.68 288.68 0.4K
11:24 288.69 288.69 288.53 288.63 1.5K
11:25 288.59 288.59 288.59 288.59 0.3K
11:26 288.51 288.51 288.39 288.39 1.2K
11:28 288.44 288.44 288.33 288.33 0.9K
11:29 288.13 288.18 288.13 288.18 0.4K
11:30 288.25 288.25 288.07 288.07 2.0K
11:31 288.09 288.09 288.09 288.08 0.4K
11:32 288.17 288.17 288.17 288.17 4.2K
11:33 288.20 288.25 288.20 288.25 2.7K
11:34 288.28 288.28 288.22 288.21 0.3K
11:35 288.31 288.31 288.31 288.31 0.4K
11:38 288.30 288.30 288.20 288.20 0.9K
11:40 288.37 288.37 288.37 288.37 0.3K
11:41 288.38 288.48 288.38 288.48 2.1K
11:42 288.55 288.55 288.55 288.55 2.2K
11:43 288.69 288.69 288.69 288.69 3.1K
11:46 288.78 288.78 288.78 288.78 0.4K
11:47 288.61 288.61 288.61 288.61 1.1K
11:52 288.62 288.62 288.50 288.50 1.8K
11:54 288.26 288.26 288.26 288.26 0.3K
11:55 288.34 288.34 288.34 288.34 0.3K
11:56 288.21 288.21 288.16 288.16 1.0K
11:58 288.16 288.16 288.16 288.16 0.6K
12:01 288.30 288.30 288.15 288.15 1.5K
12:02 288.06 288.06 288.06 288.06 0.3K
12:03 288.04 288.04 288.04 288.04 0.8K
12:04 288.07 288.07 288.07 288.07 0.5K
12:05 288.11 288.22 288.11 288.22 4.8K
12:06 288.17 288.17 288.17 288.17 0.7K
12:10 288.14 288.14 288.14 288.14 1.5K
12:17 288.11 288.11 288.11 288.11 0.6K
12:18 288.12 288.27 288.12 288.27 1.9K
12:19 288.41 288.41 288.41 288.41 2.6K
12:20 288.22 288.42 288.22 288.42 0.4K
12:21 288.39 288.39 288.34 288.34 2.5K
12:26 288.28 288.28 288.28 288.28 1.1K
12:31 288.02 288.02 288.02 288.02 0.5K
12:33 288.10 288.10 288.08 288.08 0.7K
12:34 288.06 288.06 288.06 288.06 0.3K
12:35 288.12 288.15 288.09 288.09 4.4K
12:38 288.02 288.02 288.02 288.02 0.7K
12:39 288.05 288.05 288.05 288.05 0.2K
12:40 287.95 287.95 287.65 287.65 2.6K
12:42 287.78 287.78 287.73 287.73 1.5K
12:45 287.46 287.46 287.46 287.46 0.5K
12:46 287.26 287.38 287.25 287.38 5.0K
12:49 287.26 287.26 287.14 287.14 1.6K
12:50 287.20 287.20 287.20 287.20 2.3K
12:52 286.90 286.90 286.90 286.90 0.2K
12:53 286.83 286.95 286.83 286.95 1.6K
12:54 287.01 287.09 286.90 287.09 4.1K
12:55 287.13 287.13 287.04 287.04 1.8K
12:57 287.20 287.20 287.20 287.20 0.5K
12:58 287.20 287.20 287.20 287.20 0.4K
13:00 287.20 287.20 287.20 287.20 1.8K
13:03 287.32 287.32 287.32 287.32 0.5K
13:05 287.49 287.49 287.49 287.49 1.3K
13:06 287.47 287.47 287.47 287.46 0.7K
13:07 287.69 287.69 287.69 287.69 1.2K
13:09 287.68 287.68 287.68 287.68 0.3K
13:10 287.76 287.76 287.76 287.76 0.5K
13:11 287.87 288.07 287.71 288.06 5.0K
13:12 288.06 288.06 288.06 288.06 0.4K
13:13 288.10 288.10 288.10 288.10 0.7K
13:17 288.06 288.06 288.06 288.06 0.8K
13:19 288.06 288.06 288.06 288.06 1.2K
13:23 288.05 288.05 288.05 288.05 0.2K
13:25 288.03 288.03 288.03 288.03 0.3K
13:26 288.09 288.09 288.09 288.09 0.5K
13:27 288.13 288.13 288.11 288.11 2.5K
13:28 288.10 288.22 288.10 288.22 1.0K
13:30 288.27 288.27 288.27 288.27 0.2K
13:31 288.29 288.29 288.23 288.23 3.4K
13:33 288.32 288.32 288.27 288.27 1.7K
13:34 288.28 288.28 288.28 288.28 0.4K
13:35 288.23 288.23 288.23 288.23 0.8K
13:36 288.26 288.26 288.26 288.26 0.4K
13:37 288.13 288.13 288.13 288.13 1.7K
13:38 288.14 288.14 288.14 288.14 1.5K
13:39 288.13 288.13 287.97 287.97 2.8K
13:44 287.45 287.52 287.45 287.52 0.5K
13:45 287.35 287.35 287.35 287.35 0.6K
13:46 287.41 287.41 287.41 287.41 0.6K
13:47 287.43 287.43 287.33 287.33 0.9K
13:48 287.44 287.44 287.44 287.44 1.8K
13:50 287.06 287.06 287.06 287.06 0.7K
13:51 287.19 287.42 287.19 287.38 6.8K
13:53 287.28 287.28 287.28 287.27 1.7K
13:55 286.97 287.09 286.97 287.09 3.7K
13:56 287.09 287.09 287.09 287.08 1.4K
13:59 287.04 287.04 287.04 287.04 0.3K
14:01 287.10 287.38 287.10 287.38 11.6K
14:02 287.40 287.40 287.40 287.40 2.3K
14:04 287.40 287.40 287.40 287.40 0.4K
14:05 287.40 287.40 287.31 287.31 1.0K
14:06 287.37 287.48 287.37 287.48 3.1K
14:07 287.45 287.45 287.45 287.45 2.0K
14:08 287.45 287.45 287.45 287.45 0.6K
14:09 287.60 287.60 287.60 287.60 4.9K
14:11 287.65 287.65 287.65 287.65 1.3K
14:16 287.71 287.85 287.71 287.85 8.3K
14:17 287.85 287.97 287.85 287.93 1.5K
14:18 287.96 287.96 287.91 287.91 0.8K
14:19 288.02 288.06 287.98 288.06 2.5K
14:20 287.96 287.96 287.96 287.96 0.5K
14:22 288.09 288.09 288.00 288.00 0.8K
14:23 288.06 288.10 288.04 288.10 0.8K
14:24 287.95 287.95 287.86 287.86 3.3K
14:25 287.86 287.86 287.86 287.86 1.2K
14:26 287.84 287.84 287.84 287.83 2.6K
14:28 287.82 287.82 287.82 287.82 1.9K
14:29 287.80 287.80 287.69 287.69 3.9K
14:34 287.62 287.62 287.62 287.62 0.3K
14:36 287.63 287.64 287.63 287.64 1.6K
14:37 287.51 287.51 287.51 287.51 2.3K
14:39 287.54 287.54 287.54 287.54 1.0K
14:40 287.26 287.37 287.26 287.37 0.7K
14:41 287.37 287.37 287.37 287.37 1.3K
14:43 287.38 287.38 287.32 287.32 0.6K
14:44 287.37 287.37 287.37 287.37 1.7K
14:45 287.47 287.56 287.47 287.56 6.0K
14:46 287.54 287.54 287.44 287.44 2.5K
14:47 287.46 287.46 287.44 287.46 6.3K
14:48 287.49 287.49 287.48 287.49 1.1K
14:49 287.56 287.56 287.56 287.56 2.2K
14:50 287.65 287.80 287.65 287.80 1.9K
14:51 287.82 287.83 287.82 287.83 0.7K
14:52 287.83 287.83 287.83 287.83 0.7K
14:53 287.74 287.74 287.74 287.74 1.0K
14:54 287.81 287.91 287.81 287.91 1.8K
14:56 287.64 287.68 287.64 287.68 3.6K
14:58 287.42 287.42 287.42 287.42 0.5K
14:59 287.38 287.38 287.38 287.38 0.2K
15:00 287.46 287.46 287.24 287.24 2.1K
15:01 287.15 287.26 287.15 287.26 4.4K
15:02 287.15 287.34 287.15 287.30 3.5K
15:04 287.37 287.37 287.37 287.37 1.1K
15:06 287.09 287.09 287.09 287.09 1.5K
15:07 286.96 286.96 286.80 286.80 2.0K
15:09 286.95 286.95 286.95 286.95 5.1K
15:18 286.95 287.09 286.95 287.09 0.6K
15:19 287.08 287.08 287.08 287.08 1.3K
15:21 287.08 287.08 287.08 287.08 1.0K
15:22 286.95 287.04 286.95 287.04 1.1K
15:23 286.97 286.97 286.90 286.95 2.7K
15:24 286.86 286.94 286.86 286.91 1.4K
15:25 286.96 286.96 286.82 286.82 4.9K
15:26 286.94 287.03 286.94 286.96 9.1K
15:28 286.87 286.90 286.87 286.90 0.6K
15:29 286.94 286.94 286.94 286.94 1.2K
15:30 286.98 286.98 286.98 286.98 1.8K
15:31 286.95 287.01 286.93 287.01 4.1K
15:32 287.04 287.10 287.04 287.10 3.2K
15:33 287.10 287.10 287.10 287.10 2.6K
15:34 287.35 287.35 287.35 287.35 1.5K
15:36 287.59 287.59 287.54 287.59 0.9K
15:37 287.59 287.59 287.57 287.58 2.7K
15:38 287.56 287.57 287.56 287.57 1.2K
15:39 287.51 287.56 287.51 287.54 1.0K
15:40 287.54 287.58 287.54 287.55 3.4K
15:41 287.55 287.68 287.54 287.68 5.5K
15:42 287.68 287.68 287.68 287.68 0.8K
15:43 287.83 287.83 287.79 287.79 5.4K
15:44 287.84 287.90 287.80 287.80 2.4K
15:45 287.76 287.76 287.76 287.76 2.6K
15:47 287.70 287.70 287.70 287.70 1.5K
15:48 287.63 287.66 287.59 287.66 6.5K
15:49 287.67 287.67 287.56 287.56 5.4K
15:50 287.62 288.09 287.62 287.88 10.2K
15:51 287.88 288.34 287.88 288.34 9.7K
15:52 288.35 288.39 288.11 288.13 15.8K
15:53 288.11 288.11 287.57 287.58 54.6K
15:54 287.57 287.57 287.44 287.51 37.2K
15:55 287.55 287.81 287.55 287.67 6.7K
15:56 287.61 287.74 287.57 287.69 19.5K
15:57 287.64 287.64 287.43 287.47 18.5K
15:58 287.50 287.73 287.50 287.73 17.6K
15:59 287.84 288.08 287.77 288.05 225.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar