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
09:31 299.34 299.34 299.34 299.34 4.8K
09:33 298.70 298.70 298.70 298.70 0.1K
09:34 298.12 298.12 298.12 298.12 1.3K
09:36 299.31 299.31 299.31 299.31 0.3K
09:38 299.89 299.89 299.89 299.89 0.5K
09:41 299.90 299.90 299.90 299.90 0.4K
09:42 299.58 299.58 299.58 299.58 0.6K
09:43 299.80 299.80 299.80 299.80 0.3K
09:44 299.71 299.71 299.71 299.71 0.8K
09:47 300.15 300.15 300.15 300.15 1.3K
09:48 300.26 300.26 300.26 300.26 0.4K
09:50 300.32 300.32 300.32 300.32 0.5K
09:51 300.32 300.80 300.32 300.80 2.0K
09:52 300.94 300.94 300.94 300.94 0.6K
09:53 300.71 300.71 300.66 300.66 1.1K
09:54 300.99 301.23 300.99 301.23 1.9K
09:57 301.22 301.22 301.22 301.21 0.7K
10:00 301.26 301.26 301.26 301.26 1.6K
10:01 301.05 301.05 300.62 300.62 5.9K
10:02 300.63 300.63 300.62 300.62 2.2K
10:03 300.63 300.63 300.63 300.63 0.8K
10:04 300.63 300.63 300.63 300.63 0.8K
10:05 300.63 300.63 300.63 300.63 1.3K
10:07 300.62 300.62 300.62 300.62 2.6K
10:10 300.67 300.67 300.67 300.67 1.1K
10:11 300.67 300.84 300.67 300.84 0.8K
10:12 300.67 300.67 300.67 300.67 0.9K
10:13 300.72 300.72 300.47 300.46 1.9K
10:14 300.29 300.29 300.29 300.29 1.2K
10:15 300.14 300.14 300.03 300.03 0.7K
10:16 300.20 300.20 300.20 300.20 0.1K
10:17 299.68 299.68 299.68 299.68 2.1K
10:18 299.53 299.53 299.53 299.53 0.9K
10:19 299.82 299.82 299.58 299.58 1.7K
10:21 299.58 299.66 299.58 299.66 0.5K
10:22 299.65 299.65 299.38 299.49 2.2K
10:23 299.65 299.65 299.65 299.65 1.2K
10:25 299.65 299.65 299.65 299.65 2.1K
10:29 299.34 299.84 299.34 299.60 2.7K
10:30 299.85 299.85 299.72 299.71 1.8K
10:31 299.72 299.72 299.72 299.71 1.6K
10:32 299.57 299.72 299.57 299.71 0.9K
10:33 299.72 299.82 299.56 299.65 1.7K
10:34 299.47 299.57 299.47 299.57 1.6K
10:35 299.70 299.70 299.58 299.58 0.8K
10:36 299.58 299.58 299.58 299.58 0.2K
10:37 299.81 299.81 299.56 299.57 2.2K
10:38 299.31 299.31 299.31 299.31 2.0K
10:39 299.52 299.52 299.52 299.52 1.0K
10:40 299.58 299.58 299.46 299.46 2.3K
10:41 299.68 299.68 299.68 299.68 0.3K
10:42 299.72 299.72 299.47 299.51 1.6K
10:43 299.39 299.39 299.29 299.29 0.9K
10:44 299.29 299.30 299.25 299.25 1.5K
10:45 299.25 299.25 299.25 299.25 0.6K
10:46 299.25 299.25 299.25 299.25 0.8K
10:47 299.25 299.25 299.25 299.25 0.2K
10:48 299.25 299.42 299.25 299.42 2.7K
10:50 299.20 299.20 299.20 299.20 0.7K
10:51 299.33 299.33 299.33 299.33 0.3K
10:53 299.33 299.33 299.11 299.29 1.4K
10:54 299.32 299.32 299.32 299.32 0.7K
10:55 299.35 299.36 299.35 299.36 1.5K
10:57 299.38 299.38 299.38 299.38 0.3K
10:58 299.38 299.38 299.38 299.38 0.9K
11:00 299.38 299.38 299.38 299.38 0.8K
11:01 299.24 299.24 299.24 299.24 0.4K
11:02 299.24 299.24 299.24 299.24 1.2K
11:03 299.07 299.07 299.07 299.07 0.1K
11:04 298.87 299.07 298.84 299.07 1.6K
11:05 299.17 299.17 299.01 299.01 0.2K
11:06 299.36 299.36 299.36 299.36 3.3K
11:07 299.28 299.28 299.28 299.28 0.8K
11:09 299.12 299.12 298.96 298.96 1.6K
11:10 298.88 298.88 298.88 298.88 1.0K
11:11 298.89 298.89 298.89 298.89 1.2K
11:15 298.56 298.56 298.56 298.56 1.0K
11:17 298.60 298.60 298.60 298.60 0.2K
11:18 298.50 298.50 298.50 298.50 0.3K
11:19 298.50 298.50 298.50 298.50 1.1K
11:20 298.50 298.66 298.50 298.52 2.7K
11:23 299.13 299.13 299.13 299.13 0.3K
11:24 298.67 298.67 298.67 298.67 2.2K
11:28 298.73 298.73 298.73 298.73 0.2K
11:29 298.58 298.73 298.58 298.73 0.9K
11:30 298.51 298.73 298.51 298.73 1.2K
11:32 298.70 298.70 298.70 298.70 0.3K
11:33 298.72 298.72 298.72 298.72 1.2K
11:35 298.66 298.66 298.66 298.66 0.1K
11:36 298.67 298.67 298.67 298.67 0.7K
11:38 298.83 298.83 298.83 298.83 0.5K
11:39 298.83 298.83 298.83 298.83 0.3K
11:40 298.83 298.83 298.46 298.46 1.1K
11:42 298.83 298.83 298.83 298.83 0.6K
11:43 298.83 298.83 298.83 298.83 1.4K
11:44 298.83 298.83 298.83 298.83 1.0K
11:45 298.78 298.78 298.78 298.77 0.8K
11:46 298.82 298.82 298.82 298.82 1.1K
11:47 298.81 298.81 298.81 298.81 0.6K
11:48 298.83 298.83 298.83 298.83 0.7K
11:49 298.78 298.78 298.78 298.77 0.5K
11:50 298.86 298.86 298.65 298.65 2.7K
11:51 298.35 298.35 298.21 298.21 3.2K
11:52 298.17 298.31 298.17 298.31 0.9K
11:53 298.47 298.47 298.47 298.47 0.4K
11:55 298.45 298.45 298.45 298.45 1.6K
11:57 298.27 298.27 298.27 298.27 0.7K
11:59 298.27 298.27 298.27 298.27 0.6K
12:00 298.49 298.50 298.29 298.33 1.9K
12:01 298.30 298.30 298.30 298.30 0.9K
12:02 298.54 298.54 298.54 298.54 1.3K
12:03 298.53 298.53 298.53 298.53 0.5K
12:04 298.42 298.42 298.42 298.42 0.5K
12:05 298.42 298.42 298.42 298.42 0.7K
12:06 298.19 298.19 298.19 298.19 1.9K
12:07 297.74 297.74 297.74 297.74 0.9K
12:10 297.75 297.75 297.69 297.74 1.2K
12:11 297.64 297.64 297.64 297.64 1.2K
12:12 297.38 297.38 297.38 297.38 0.5K
12:13 297.05 297.16 297.05 297.15 2.0K
12:14 297.18 297.18 297.18 297.18 0.4K
12:15 297.18 297.18 297.18 297.18 1.2K
12:16 296.89 296.89 296.89 296.89 1.1K
12:17 296.89 296.89 296.89 296.89 0.4K
12:18 296.86 296.86 296.85 296.85 1.1K
12:20 297.00 297.01 297.00 297.01 1.3K
12:21 296.87 296.91 296.87 296.90 1.6K
12:26 296.56 296.56 296.56 296.56 1.0K
12:27 296.75 296.75 296.75 296.75 1.1K
12:28 296.75 297.05 296.75 297.05 0.6K
12:29 296.62 296.62 296.62 296.62 0.4K
12:30 296.86 296.88 296.86 296.88 0.6K
12:31 296.86 296.86 296.86 296.86 0.4K
12:32 296.86 296.88 296.86 296.88 0.5K
12:33 296.88 297.25 296.88 297.25 1.3K
12:34 297.06 297.35 297.06 297.35 0.3K
12:35 297.19 297.19 297.19 297.19 0.5K
12:36 297.42 297.42 297.42 297.42 0.2K
12:37 297.30 297.30 297.30 297.30 0.1K
12:38 297.19 297.40 297.19 297.40 1.0K
12:39 297.47 297.47 297.47 297.47 0.5K
12:40 297.47 297.47 297.17 297.17 1.7K
12:42 297.55 297.55 297.55 297.55 0.6K
12:43 297.36 297.36 297.36 297.36 0.7K
12:46 297.34 297.34 297.34 297.34 0.7K
12:47 297.43 297.43 297.26 297.26 0.7K
12:48 297.62 297.62 297.62 297.62 0.2K
12:49 297.62 297.62 297.62 297.62 0.1K
12:50 297.27 297.56 297.27 297.56 0.7K
12:51 297.29 297.29 297.29 297.29 0.9K
12:52 297.61 297.63 297.21 297.63 0.5K
12:53 297.44 297.44 297.42 297.42 0.7K
12:54 297.47 297.47 297.47 297.47 1.7K
12:58 297.41 297.41 297.41 297.41 0.4K
12:59 297.01 297.01 297.01 297.01 1.4K
13:00 297.21 297.21 296.97 296.96 0.3K
13:01 297.80 297.80 297.80 297.80 1.9K
13:02 297.70 297.70 297.51 297.51 2.5K
13:06 297.52 297.52 297.52 297.52 0.2K
13:07 297.36 297.36 297.36 297.36 0.2K
13:08 297.49 297.49 297.49 297.49 0.8K
13:09 297.49 297.79 297.49 297.79 1.1K
13:10 297.69 297.69 297.69 297.69 0.2K
13:11 297.69 297.69 297.69 297.69 0.5K
13:12 297.53 297.53 297.53 297.53 0.3K
13:13 297.61 297.61 297.61 297.61 1.3K
13:16 297.84 297.84 297.84 297.84 0.6K
13:19 297.76 297.76 297.76 297.76 0.3K
13:20 297.81 297.81 297.81 297.81 0.5K
13:21 297.91 298.08 297.91 298.08 1.4K
13:23 297.80 297.80 297.80 297.80 0.9K
13:25 297.80 297.80 297.80 297.80 0.2K
13:26 298.19 298.19 297.84 297.83 0.3K
13:27 297.84 297.84 297.54 297.54 2.2K
13:29 297.45 297.45 297.45 297.45 0.6K
13:30 297.40 297.44 297.40 297.44 0.8K
13:31 297.44 297.44 297.34 297.33 0.5K
13:32 297.34 297.34 297.34 297.33 0.8K
13:35 297.46 297.46 297.15 297.15 0.3K
13:36 297.56 297.56 297.15 297.15 2.5K
13:39 297.15 297.15 297.15 297.15 0.2K
13:40 296.94 297.25 296.94 296.94 1.3K
13:41 297.03 297.03 297.03 297.03 0.3K
13:42 297.04 297.04 297.04 297.04 0.6K
13:43 297.00 297.00 297.00 297.00 0.3K
13:44 296.84 296.84 296.84 296.84 0.1K
13:45 297.14 297.14 296.80 296.80 2.7K
13:46 296.76 296.76 296.76 296.76 1.5K
13:47 296.86 296.86 296.86 296.86 0.6K
13:50 296.85 296.85 296.85 296.85 0.3K
13:51 296.85 296.85 296.85 296.85 1.4K
13:52 296.78 296.79 296.78 296.79 0.9K
13:53 296.77 296.77 296.77 296.77 0.3K
13:55 296.84 296.84 296.84 296.83 1.4K
13:57 296.73 296.73 296.57 296.57 2.9K
14:00 296.85 296.85 296.63 296.63 2.0K
14:01 296.73 296.73 296.69 296.69 1.5K
14:02 296.95 296.95 296.81 296.81 1.4K
14:04 296.71 296.71 296.71 296.71 0.4K
14:05 296.60 296.64 296.53 296.53 1.4K
14:06 296.65 296.85 296.65 296.85 1.3K
14:07 296.92 296.92 296.92 296.92 0.1K
14:08 296.85 296.86 296.85 296.86 1.5K
14:10 296.85 296.85 296.82 296.83 1.0K
14:11 296.83 296.83 296.83 296.83 0.8K
14:12 297.06 297.06 297.06 297.06 1.0K
14:13 297.33 297.33 297.33 297.33 0.2K
14:14 297.01 297.01 297.01 297.01 1.4K
14:19 297.02 297.02 297.02 297.02 0.4K
14:20 297.02 297.02 297.02 297.02 1.5K
14:21 296.74 296.74 296.74 296.74 1.1K
14:22 296.93 296.93 296.93 296.93 0.6K
14:23 296.92 296.92 296.92 296.92 0.3K
14:24 296.92 296.92 296.92 296.92 0.3K
14:25 296.87 297.04 296.87 297.04 1.3K
14:26 297.29 297.29 297.29 297.29 2.6K
14:32 297.45 297.45 297.42 297.42 0.9K
14:33 297.35 297.35 297.35 297.35 1.7K
14:35 297.55 297.55 297.55 297.55 0.8K
14:37 297.65 297.65 297.65 297.65 0.5K
14:39 297.58 297.58 297.58 297.58 0.8K
14:40 297.46 297.46 297.18 297.18 2.9K
14:41 297.17 297.17 297.17 297.17 0.1K
14:42 297.20 297.20 297.20 297.20 1.2K
14:44 297.00 297.00 297.00 297.00 0.9K
14:45 297.01 297.13 297.01 297.13 2.3K
14:47 297.17 297.17 297.17 297.17 0.3K
14:48 297.56 297.56 297.56 297.56 0.3K
14:50 297.34 297.34 297.34 297.34 0.9K
14:51 297.19 297.19 297.19 297.19 0.4K
14:52 297.17 297.17 297.17 297.17 0.6K
14:54 297.46 297.46 297.46 297.46 0.4K
14:55 297.04 297.04 297.04 297.04 2.9K
14:57 296.47 296.47 296.47 296.46 2.5K
14:58 296.61 296.61 296.51 296.51 0.5K
15:00 296.65 296.81 296.57 296.80 2.9K
15:02 297.52 297.52 297.28 297.28 4.9K
15:03 297.28 297.28 297.20 297.20 1.6K
15:04 297.65 297.65 297.65 297.65 0.8K
15:08 297.41 297.41 297.22 297.22 2.9K
15:10 296.75 296.75 296.58 296.71 2.1K
15:12 296.71 296.71 296.71 296.71 1.1K
15:13 296.71 296.71 296.71 296.71 1.0K
15:15 297.16 297.16 297.16 297.16 2.7K
15:16 296.93 296.93 296.93 296.93 0.3K
15:17 297.03 297.05 297.03 297.05 1.1K
15:18 296.88 296.88 296.88 296.88 0.3K
15:19 297.01 297.01 296.86 296.86 1.8K
15:20 296.68 296.68 296.68 296.68 2.1K
15:22 296.43 296.45 296.43 296.45 1.5K
15:23 296.67 296.67 296.51 296.51 3.1K
15:24 296.53 296.57 296.53 296.57 1.0K
15:25 296.52 296.52 296.52 296.52 0.6K
15:26 296.52 296.52 296.52 296.52 0.5K
15:27 296.67 296.67 296.65 296.65 1.3K
15:28 296.82 296.83 296.82 296.83 1.2K
15:29 296.83 296.83 296.83 296.83 0.8K
15:30 296.79 296.79 296.57 296.57 1.5K
15:31 296.70 296.70 296.70 296.70 1.5K
15:32 296.67 296.81 296.67 296.81 0.9K
15:33 297.00 297.00 297.00 297.00 0.2K
15:34 296.81 296.81 296.81 296.81 0.6K
15:35 296.80 296.80 296.69 296.69 1.7K
15:37 296.80 296.99 296.65 296.99 1.3K
15:39 296.99 296.99 296.80 296.96 3.1K
15:40 296.83 297.01 296.83 297.01 2.8K
15:41 296.90 296.90 296.90 296.90 0.4K
15:42 297.01 297.01 296.90 296.90 1.6K
15:43 296.91 297.01 296.89 296.96 1.1K
15:44 296.90 297.01 296.86 296.86 2.1K
15:45 296.76 296.89 296.76 296.89 2.4K
15:46 296.98 296.98 296.93 296.93 1.9K
15:47 297.02 297.02 296.82 296.94 2.0K
15:48 296.81 296.94 296.81 296.94 0.8K
15:49 296.93 297.04 296.93 296.94 2.1K
15:50 296.94 297.42 296.94 297.42 5.2K
15:51 297.64 297.72 297.52 297.72 3.8K
15:52 297.72 297.92 297.72 297.74 2.2K
15:53 297.75 297.97 297.75 297.76 2.2K
15:54 297.69 297.83 297.69 297.83 4.7K
15:55 297.37 297.74 297.37 297.74 16.1K
15:56 297.55 297.75 297.35 297.35 7.5K
15:57 297.54 297.61 297.24 297.24 6.8K
15:58 297.32 297.43 297.24 297.39 11.5K
15:59 297.48 297.73 297.40 297.59 212.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar