Vulcan Materials Company (VMC)

VMC
🏛️ Vereinigte Staaten →
303.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 290.00 290.00 290.00 290.00 6.8K
09:31 291.87 291.87 291.87 291.87 1.1K
09:35 293.24 293.24 293.24 293.24 0.1K
09:36 293.68 293.95 293.68 293.95 2.6K
09:37 293.61 293.61 293.61 293.61 0.3K
09:38 294.05 294.05 294.05 294.05 0.8K
09:41 293.85 293.85 293.85 293.85 3.4K
09:42 294.05 294.05 294.05 294.05 0.6K
09:44 294.37 294.37 294.37 294.37 0.9K
09:45 293.68 294.33 293.68 294.33 0.4K
09:46 294.33 294.33 294.33 294.33 0.6K
09:48 294.33 294.33 294.33 294.33 1.7K
09:49 294.33 294.33 294.33 294.33 0.4K
09:51 294.64 294.64 294.64 294.64 0.4K
09:54 294.40 294.40 294.40 294.40 0.2K
09:55 294.94 294.94 294.94 294.94 0.3K
09:56 294.39 294.40 294.31 294.31 1.9K
09:57 294.36 294.36 294.31 294.31 0.7K
09:58 294.36 294.36 294.36 294.36 1.2K
10:00 294.79 294.79 294.79 294.79 0.5K
10:01 294.87 294.89 294.87 294.89 2.4K
10:02 295.05 295.05 295.05 295.05 1.0K
10:03 294.88 294.88 294.60 294.69 3.5K
10:04 294.69 294.69 294.69 294.69 0.9K
10:06 294.53 294.53 294.53 294.52 0.4K
10:07 294.26 294.26 294.26 294.26 0.4K
10:08 294.08 294.08 294.08 294.08 1.9K
10:11 294.11 294.11 293.95 293.95 1.0K
10:12 293.98 293.98 293.94 293.94 0.4K
10:15 294.06 294.06 294.06 294.06 0.7K
10:16 294.06 294.06 294.03 294.03 3.3K
10:17 294.25 294.40 294.25 294.40 3.7K
10:19 294.40 294.40 294.40 294.40 0.6K
10:21 294.39 294.39 294.39 294.39 0.4K
10:22 294.39 294.39 294.13 294.13 2.0K
10:23 294.18 294.18 294.18 294.18 0.1K
10:24 294.18 294.18 294.18 294.18 0.3K
10:26 294.18 294.18 294.18 294.18 3.6K
10:37 294.11 294.32 294.11 294.27 4.0K
10:47 293.76 293.76 293.76 293.76 1.4K
10:53 293.45 293.45 293.45 293.45 1.6K
10:55 293.77 293.77 293.70 293.70 2.5K
10:56 293.54 293.54 293.54 293.54 1.1K
10:57 293.60 293.73 293.59 293.73 2.8K
10:59 293.89 293.97 293.89 293.97 3.0K
11:00 293.95 293.95 293.95 293.95 0.3K
11:02 293.88 293.88 293.88 293.88 1.8K
11:07 293.95 293.95 293.95 293.95 2.1K
11:08 293.98 293.98 293.98 293.98 1.5K
11:14 293.89 293.96 293.89 293.96 1.4K
11:15 293.85 293.85 293.85 293.85 1.1K
11:19 293.79 293.79 293.79 293.79 0.6K
11:20 293.80 293.80 293.80 293.80 0.4K
11:21 293.81 293.81 293.81 293.81 1.3K
11:22 293.87 293.87 293.87 293.87 0.8K
11:24 294.06 294.06 294.06 294.06 3.3K
11:25 294.20 294.20 294.20 294.20 2.1K
11:28 294.00 294.00 294.00 294.00 3.0K
11:31 293.59 293.59 293.53 293.53 2.2K
11:35 293.83 293.86 293.83 293.83 1.9K
11:36 293.84 293.84 293.84 293.84 0.5K
11:38 293.77 293.77 293.77 293.77 0.8K
11:39 293.76 293.76 293.76 293.76 0.5K
11:42 293.90 293.90 293.90 293.90 1.4K
11:43 294.06 294.06 294.06 294.06 1.6K
11:46 293.98 293.98 293.98 293.98 0.9K
11:48 293.81 293.81 293.81 293.81 0.7K
11:49 293.97 293.97 293.97 293.97 1.0K
11:51 294.11 294.11 294.11 294.11 0.8K
11:52 294.25 294.27 294.25 294.27 1.5K
11:55 294.27 294.27 294.27 294.27 0.3K
11:56 294.27 294.27 294.27 294.27 1.1K
11:59 294.13 294.13 294.13 294.13 0.3K
12:00 294.30 294.30 294.28 294.28 3.7K
12:07 294.41 294.41 294.35 294.35 3.9K
12:17 294.05 294.05 294.05 294.05 1.8K
12:18 293.73 293.73 293.73 293.73 0.2K
12:19 293.59 293.59 293.59 293.58 2.6K
12:28 293.65 293.65 293.60 293.60 1.2K
12:32 293.41 293.41 293.41 293.41 0.6K
12:33 293.43 293.43 293.43 293.43 0.6K
12:37 293.41 293.41 293.41 293.41 0.3K
12:38 293.40 293.40 293.40 293.40 2.1K
12:39 293.22 293.22 293.22 293.22 0.7K
12:42 293.36 293.36 293.36 293.36 0.9K
12:43 293.40 293.40 293.40 293.40 1.5K
12:45 293.37 293.37 293.37 293.37 0.4K
12:47 293.17 293.17 293.17 293.17 1.9K
12:50 292.90 292.90 292.90 292.90 1.0K
12:51 293.08 293.08 293.08 293.08 0.5K
12:53 292.92 292.92 292.92 292.92 0.3K
12:55 292.83 292.83 292.83 292.83 1.4K
12:57 292.84 292.84 292.84 292.84 0.5K
12:58 292.66 292.66 292.66 292.66 0.2K
12:59 292.71 292.71 292.68 292.68 0.7K
13:00 292.90 292.90 292.90 292.90 0.2K
13:01 292.90 292.90 292.90 292.90 0.2K
13:02 292.90 292.93 292.90 292.93 2.8K
13:03 292.93 292.93 292.93 292.93 0.1K
13:04 292.97 292.97 292.97 292.97 0.2K
13:05 292.97 292.97 292.97 292.97 0.1K
13:06 292.97 293.03 292.97 293.03 2.4K
13:07 293.19 293.20 293.19 293.20 3.5K
13:08 293.48 293.48 293.48 293.48 1.5K
13:09 293.34 293.35 293.34 293.35 1.2K
13:10 293.20 293.20 293.12 293.18 4.1K
13:19 292.80 292.80 292.80 292.80 1.1K
13:24 292.62 292.62 292.62 292.62 0.1K
13:25 292.75 292.75 292.70 292.70 0.5K
13:26 292.78 292.78 292.78 292.78 0.4K
13:27 292.69 292.69 292.69 292.69 2.8K
13:30 292.63 292.76 292.63 292.76 0.6K
13:31 292.47 292.61 292.47 292.61 2.9K
13:32 292.57 292.57 292.57 292.57 0.6K
13:33 292.67 292.67 292.67 292.67 1.9K
13:34 292.80 292.80 292.31 292.31 1.2K
13:35 292.29 292.29 292.29 292.29 0.4K
13:36 292.29 292.29 292.18 292.18 0.5K
13:37 292.26 292.28 292.26 292.28 1.2K
13:38 292.40 292.40 292.29 292.29 0.8K
13:40 292.48 292.48 292.48 292.48 4.8K
13:44 292.05 292.06 291.92 291.92 6.0K
13:45 291.75 291.78 291.75 291.78 1.2K
13:46 291.73 291.96 291.73 291.95 5.5K
13:48 291.84 291.84 291.84 291.83 0.5K
13:49 292.05 292.20 292.05 292.20 5.0K
13:51 292.07 292.07 292.07 292.07 0.5K
13:52 292.38 292.38 292.38 292.38 1.5K
13:53 292.59 292.59 292.59 292.59 0.2K
13:54 292.61 292.61 292.61 292.61 1.9K
13:56 292.92 292.92 292.92 292.92 2.1K
13:58 293.08 293.08 293.08 293.08 0.1K
13:59 293.36 293.54 293.36 293.54 2.0K
14:00 294.34 294.34 294.34 294.34 3.0K
14:03 295.54 295.75 295.54 295.75 1.7K
14:04 295.99 296.51 295.99 296.51 2.4K
14:05 296.61 296.64 296.61 296.64 2.9K
14:06 296.55 296.55 296.55 296.55 1.8K
14:07 296.73 296.84 296.72 296.84 0.9K
14:08 296.68 297.05 296.68 297.05 3.5K
14:10 296.70 296.70 296.70 296.70 0.6K
14:11 297.05 297.07 296.72 296.73 2.2K
14:12 296.73 296.73 296.63 296.73 1.3K
14:13 296.73 296.73 295.77 295.77 4.3K
14:14 295.68 295.72 295.32 295.72 5.1K
14:15 295.54 295.54 295.54 295.54 0.5K
14:16 295.51 295.51 295.51 295.51 0.5K
14:17 295.91 295.91 295.49 295.49 2.2K
14:18 295.49 295.49 295.49 295.49 1.6K
14:21 295.22 295.22 295.03 295.03 1.3K
14:22 295.89 296.08 295.89 296.08 2.1K
14:23 295.85 295.85 295.85 295.85 0.8K
14:24 295.98 295.98 295.97 295.96 1.6K
14:26 295.91 295.91 295.91 295.91 1.3K
14:27 295.50 295.50 295.50 295.50 2.3K
14:28 295.49 295.88 295.49 295.88 10.3K
14:29 295.75 295.99 295.75 295.99 0.5K
14:30 295.41 295.41 295.41 295.41 1.8K
14:31 295.61 295.61 295.61 295.61 0.7K
14:32 295.53 295.53 294.79 294.79 3.4K
14:33 294.65 294.85 294.56 294.56 4.5K
14:35 294.65 294.95 294.65 294.95 0.6K
14:36 295.00 295.00 295.00 295.00 1.1K
14:37 294.54 294.75 294.27 294.46 2.3K
14:38 294.33 294.33 294.33 294.33 0.4K
14:39 293.99 294.01 293.99 294.01 1.3K
14:40 293.39 293.93 293.39 293.93 1.6K
14:41 293.83 293.83 293.83 293.83 0.3K
14:42 293.73 293.73 293.27 293.27 1.9K
14:43 292.79 292.79 292.19 292.73 1.7K
14:44 292.96 292.96 292.96 292.96 0.3K
14:45 292.62 292.63 292.24 292.24 3.3K
14:46 292.07 292.07 292.07 292.07 0.5K
14:47 292.17 292.39 292.17 292.39 0.7K
14:48 292.49 292.49 292.49 292.49 3.2K
14:49 293.03 293.03 292.42 292.42 3.2K
14:50 292.57 292.57 292.57 292.57 0.7K
14:51 292.21 292.21 292.11 292.11 2.5K
14:52 291.82 291.82 291.82 291.82 2.1K
14:54 290.79 291.02 290.79 290.95 10.9K
14:55 291.36 292.02 291.36 292.02 6.6K
14:57 292.41 292.59 292.29 292.29 3.3K
14:59 292.59 292.59 292.59 292.59 0.8K
15:00 292.63 292.82 292.63 292.63 5.2K
15:01 292.18 292.18 292.18 292.18 2.2K
15:02 293.01 293.04 292.96 293.04 2.1K
15:03 292.39 292.39 292.39 292.39 1.1K
15:04 292.36 292.36 292.36 292.36 0.3K
15:05 292.36 292.64 292.36 292.64 2.7K
15:06 292.96 292.96 292.70 292.75 3.6K
15:08 292.91 293.33 292.91 293.33 0.8K
15:09 293.09 293.09 292.52 292.60 6.1K
15:10 293.08 293.08 292.74 292.77 1.9K
15:11 292.67 292.67 292.51 292.51 1.8K
15:12 292.19 292.19 292.19 292.19 1.1K
15:13 291.99 291.99 291.87 291.87 1.3K
15:14 291.77 291.79 291.77 291.79 1.5K
15:15 292.38 292.43 292.28 292.43 2.8K
15:16 292.58 292.88 292.36 292.88 3.0K
15:18 292.73 292.87 292.47 292.47 4.3K
15:19 292.27 292.43 292.23 292.43 1.9K
15:20 292.39 292.63 292.39 292.63 1.1K
15:21 292.77 292.85 292.64 292.64 2.2K
15:22 292.40 292.40 292.40 292.40 0.6K
15:23 292.53 292.65 292.53 292.65 2.3K
15:25 292.85 292.95 292.85 292.95 0.9K
15:26 292.95 292.95 292.95 292.95 0.4K
15:27 292.95 292.95 292.94 292.94 1.1K
15:28 293.22 293.22 293.13 293.16 1.2K
15:29 293.20 293.20 292.99 292.99 1.4K
15:30 292.92 293.07 292.77 293.04 3.9K
15:31 292.91 292.91 292.61 292.68 2.0K
15:32 292.68 292.68 292.60 292.60 0.9K
15:33 292.71 292.71 292.66 292.65 2.7K
15:34 292.47 292.56 292.47 292.56 1.6K
15:35 292.56 292.84 292.56 292.84 2.6K
15:36 293.06 293.06 292.91 292.91 1.4K
15:37 292.91 292.91 292.63 292.63 2.1K
15:38 292.44 292.64 292.44 292.64 2.0K
15:39 292.48 292.48 292.31 292.31 1.9K
15:40 292.42 292.49 292.28 292.49 1.3K
15:41 292.46 292.62 292.46 292.58 2.0K
15:42 292.58 292.58 292.58 292.58 1.6K
15:43 292.59 292.59 292.59 292.59 0.4K
15:44 292.65 292.75 292.65 292.75 3.0K
15:45 292.62 292.62 292.45 292.45 3.9K
15:47 292.43 292.64 292.43 292.64 3.3K
15:49 292.54 292.54 292.54 292.54 1.9K
15:50 293.65 293.65 292.56 292.56 6.6K
15:51 292.78 292.78 292.78 292.78 2.2K
15:52 292.54 292.73 292.54 292.73 4.0K
15:53 292.71 292.95 292.71 292.95 4.0K
15:54 292.92 293.29 292.92 293.29 4.6K
15:55 293.30 293.41 292.68 292.68 10.7K
15:56 292.85 292.85 292.08 292.08 6.9K
15:57 292.19 292.33 292.19 292.33 5.2K
15:58 292.25 292.25 292.05 292.17 13.2K
15:59 292.25 292.36 292.10 292.25 222.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar