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
09:30 295.90 295.90 295.90 295.90 3.1K
09:32 296.68 296.68 296.68 296.68 0.3K
09:34 296.53 297.08 296.53 297.08 0.4K
09:36 296.58 297.63 296.58 297.54 1.6K
09:38 297.54 297.54 297.54 297.54 1.6K
09:43 297.07 297.07 297.07 297.07 0.8K
09:44 297.77 297.77 297.28 297.28 2.3K
09:48 295.88 295.88 295.25 295.29 9.5K
09:49 295.25 295.25 295.25 295.25 4.1K
09:52 296.28 296.28 296.28 296.27 1.4K
09:56 296.42 296.42 295.93 295.93 0.5K
09:57 295.48 295.48 295.48 295.48 1.2K
10:00 296.49 296.49 296.49 296.49 0.6K
10:02 295.62 295.68 295.62 295.68 2.1K
10:03 295.77 295.77 295.77 295.77 0.2K
10:04 295.93 296.21 295.93 296.15 4.2K
10:05 295.86 295.86 295.56 295.56 1.7K
10:06 295.49 295.49 295.48 295.48 0.8K
10:07 295.75 295.75 295.75 295.75 0.6K
10:08 295.42 295.42 295.42 295.42 0.6K
10:09 295.42 295.78 295.42 295.78 2.8K
10:10 296.00 296.00 296.00 296.00 2.7K
10:13 295.67 295.69 295.67 295.69 0.9K
10:15 295.88 295.88 295.88 295.88 1.7K
10:19 295.05 295.05 295.00 295.00 1.1K
10:22 295.35 295.35 295.35 295.35 1.3K
10:26 295.00 295.00 294.79 294.79 1.8K
10:27 295.04 295.04 295.04 295.04 3.3K
10:28 294.94 294.94 294.94 294.94 0.7K
10:29 295.34 295.58 295.34 295.58 2.9K
10:32 295.41 295.41 295.41 295.40 0.2K
10:33 295.40 295.40 295.40 295.40 0.9K
10:34 295.58 295.72 295.58 295.72 2.4K
10:35 295.72 295.72 295.72 295.72 0.5K
10:37 295.72 295.72 295.72 295.72 0.6K
10:40 295.91 295.91 295.91 295.90 1.5K
10:41 295.99 295.99 295.99 295.99 0.8K
10:43 296.00 296.00 295.99 295.99 1.6K
10:44 295.97 295.97 295.97 295.96 0.2K
10:45 296.07 296.07 296.07 296.07 1.5K
10:48 296.17 296.17 296.17 296.17 1.8K
10:49 296.52 296.53 296.52 296.53 1.2K
10:52 296.27 296.27 296.27 296.27 0.2K
10:53 296.08 296.23 296.08 296.23 1.2K
10:56 295.98 295.98 295.98 295.98 0.2K
10:57 295.97 295.97 295.97 295.97 2.2K
10:58 296.03 296.19 296.03 296.19 0.5K
10:59 295.96 295.96 295.78 295.78 2.1K
11:00 295.64 295.64 295.39 295.39 0.6K
11:01 295.44 295.63 295.44 295.63 1.2K
11:02 295.39 295.39 295.39 295.39 0.2K
11:03 295.66 295.68 295.63 295.68 2.4K
11:04 295.63 295.63 295.63 295.63 0.8K
11:06 295.45 295.45 295.45 295.45 0.6K
11:07 295.60 295.60 295.58 295.58 0.8K
11:08 295.56 295.58 295.43 295.43 1.0K
11:09 295.30 295.30 295.30 295.30 1.8K
11:10 295.54 295.54 295.54 295.54 1.8K
11:11 295.20 295.20 294.98 294.98 1.2K
11:13 294.74 294.74 294.74 294.74 0.4K
11:15 294.59 294.59 294.59 294.59 0.3K
11:16 294.54 294.85 294.54 294.85 3.9K
11:17 295.01 295.01 295.01 295.01 0.9K
11:18 294.96 294.96 294.54 294.77 5.4K
11:19 294.79 294.79 294.79 294.79 1.5K
11:22 295.06 295.06 294.93 294.93 1.9K
11:24 295.36 295.36 295.36 295.36 0.5K
11:25 295.55 295.57 295.55 295.56 2.2K
11:26 295.28 295.28 295.26 295.26 1.2K
11:27 295.42 295.42 295.42 295.42 0.4K
11:28 295.46 295.46 295.25 295.25 1.6K
11:32 295.22 295.22 295.08 295.08 1.5K
11:34 295.11 295.11 294.92 294.92 1.0K
11:35 295.10 295.10 295.07 295.07 1.8K
11:37 295.15 295.15 295.15 295.15 0.8K
11:41 295.15 295.15 295.15 295.15 0.5K
11:43 294.96 294.96 294.91 294.96 1.8K
11:44 294.92 294.93 294.90 294.90 0.8K
11:46 294.69 294.69 294.52 294.52 1.1K
11:47 294.83 294.83 294.83 294.83 1.2K
11:48 294.45 294.45 294.45 294.45 0.8K
11:49 294.42 294.42 294.42 294.42 0.2K
11:51 294.42 294.42 294.25 294.25 1.5K
11:52 294.45 294.45 294.45 294.45 0.8K
11:54 294.27 294.27 294.27 294.27 0.2K
11:55 294.26 294.26 293.90 293.90 0.8K
11:56 294.09 294.09 294.06 294.06 0.9K
11:58 294.12 294.12 294.12 294.12 0.8K
11:59 293.98 294.01 293.98 294.01 1.3K
12:00 294.01 294.01 293.76 293.76 0.8K
12:01 293.58 293.58 293.58 293.58 0.2K
12:02 293.75 293.75 293.75 293.75 1.0K
12:03 293.77 293.77 293.77 293.77 0.8K
12:04 294.02 294.02 293.84 293.84 1.2K
12:05 293.78 293.78 293.48 293.73 0.8K
12:07 293.41 293.41 293.30 293.30 2.7K
12:10 293.24 293.35 293.24 293.35 0.9K
12:11 293.12 293.12 292.95 292.95 1.2K
12:12 293.06 293.06 293.06 293.06 0.4K
12:13 293.32 293.35 293.32 293.35 4.5K
12:14 293.40 293.40 293.40 293.40 0.2K
12:15 293.40 293.40 293.24 293.24 0.9K
12:16 293.05 293.11 293.05 293.11 2.5K
12:17 293.00 293.00 293.00 293.00 0.4K
12:18 293.00 293.25 293.00 293.25 15.5K
12:19 292.99 292.99 292.99 292.99 0.6K
12:22 293.49 293.49 293.49 293.49 2.4K
12:23 293.50 293.50 293.50 293.50 1.2K
12:24 293.35 293.35 293.35 293.35 0.9K
12:27 293.47 293.47 293.47 293.46 1.2K
12:31 293.40 293.40 293.27 293.29 2.6K
12:33 293.28 293.28 293.28 293.28 0.7K
12:34 293.24 293.24 293.24 293.24 0.8K
12:38 293.27 293.40 293.03 293.40 8.5K
12:39 293.56 293.56 293.56 293.56 1.9K
12:40 293.95 293.95 293.95 293.95 2.7K
12:43 293.74 293.74 293.74 293.74 4.4K
12:46 293.33 293.33 293.33 293.33 1.0K
12:48 293.29 293.29 293.27 293.27 2.7K
12:50 293.44 293.44 293.25 293.25 0.6K
12:51 293.44 293.44 293.44 293.44 1.0K
12:53 293.24 293.24 293.24 293.24 1.2K
12:56 293.00 293.00 292.98 292.98 1.3K
12:57 293.00 293.00 293.00 293.00 1.4K
12:59 292.92 292.92 292.92 292.92 1.3K
13:01 292.91 292.92 292.91 292.90 1.3K
13:02 292.91 292.91 292.91 292.90 1.0K
13:03 292.90 292.90 292.90 292.90 4.0K
13:08 293.13 293.13 293.13 293.13 0.6K
13:09 293.12 293.12 293.12 293.12 1.9K
13:15 293.39 293.40 293.39 293.40 0.4K
13:16 293.40 293.40 293.20 293.21 2.9K
13:17 293.39 293.39 293.28 293.28 0.8K
13:19 293.20 293.20 293.20 293.20 0.2K
13:20 293.18 293.18 293.18 293.18 1.7K
13:21 292.96 292.96 292.96 292.96 0.2K
13:22 293.19 293.19 293.19 293.19 0.4K
13:23 293.20 293.20 293.20 293.20 0.6K
13:24 292.94 293.36 292.94 293.36 1.6K
13:27 292.82 292.82 292.82 292.82 1.0K
13:28 292.94 292.94 292.94 292.94 0.6K
13:29 292.85 292.85 292.85 292.85 0.1K
13:30 292.85 292.85 292.80 292.80 0.7K
13:31 292.62 292.62 292.62 292.62 0.7K
13:32 292.78 292.78 292.78 292.77 0.2K
13:33 292.46 292.46 292.27 292.27 1.2K
13:34 292.47 292.47 292.47 292.46 1.3K
13:36 292.45 292.45 292.45 292.45 1.1K
13:39 292.16 292.16 292.16 292.16 0.4K
13:40 292.18 292.18 292.15 292.15 0.8K
13:41 292.02 292.11 292.02 292.11 2.2K
13:44 291.88 291.88 291.88 291.88 1.1K
13:46 291.64 291.64 291.64 291.64 2.0K
13:51 291.73 291.73 291.73 291.73 1.2K
13:54 291.72 291.72 291.72 291.72 0.3K
13:55 291.72 291.72 291.72 291.72 0.7K
13:56 291.47 291.67 291.47 291.46 1.6K
13:57 291.66 291.91 291.64 291.91 5.5K
13:58 291.91 291.91 291.91 291.91 0.2K
13:59 291.92 291.93 291.83 291.93 3.3K
14:00 292.18 292.18 292.18 292.18 0.8K
14:02 292.28 292.44 292.28 292.44 3.0K
14:03 292.33 292.33 292.33 292.33 0.7K
14:04 292.35 292.35 292.35 292.35 1.0K
14:05 292.17 292.34 292.17 292.34 0.8K
14:06 292.32 292.32 292.32 292.32 0.6K
14:07 292.18 292.18 292.18 292.18 1.2K
14:08 292.00 292.00 292.00 292.00 1.6K
14:11 291.97 291.97 291.97 291.97 2.0K
14:13 292.19 292.19 292.19 292.19 2.3K
14:15 292.47 292.71 292.47 292.71 1.4K
14:16 292.99 292.99 292.77 292.77 3.8K
14:17 293.33 293.33 293.29 293.29 1.5K
14:18 293.29 293.29 293.29 293.29 0.2K
14:19 293.29 293.29 293.29 293.29 0.5K
14:20 293.21 293.21 293.16 293.15 1.5K
14:21 293.05 293.05 293.05 293.05 1.8K
14:25 292.90 292.90 292.90 292.90 2.5K
14:27 292.91 292.91 292.91 292.91 1.0K
14:28 293.10 293.10 293.10 293.10 2.1K
14:29 293.16 293.16 293.16 293.15 0.4K
14:31 293.18 293.35 293.18 293.35 1.3K
14:32 293.50 293.50 293.50 293.50 0.2K
14:33 293.38 293.38 293.38 293.38 0.8K
14:34 293.34 293.36 293.34 293.36 0.7K
14:35 293.39 293.39 293.39 293.39 1.0K
14:36 293.50 293.50 293.50 293.50 0.3K
14:37 293.50 293.50 293.50 293.50 2.2K
14:38 293.65 293.68 293.65 293.68 0.8K
14:39 293.62 293.62 293.62 293.62 0.9K
14:40 293.71 293.71 293.71 293.71 0.4K
14:42 293.71 293.88 293.71 293.88 1.3K
14:43 293.86 293.86 293.86 293.86 0.4K
14:44 293.88 293.88 293.88 293.88 1.7K
14:45 293.94 293.94 293.94 293.94 1.3K
14:46 294.08 294.08 294.08 294.08 0.5K
14:47 294.09 294.15 294.09 294.15 0.4K
14:48 294.14 294.30 294.14 294.30 5.4K
14:52 294.40 294.40 294.18 294.18 2.4K
14:54 294.12 294.12 293.96 293.96 3.3K
14:57 293.88 293.88 293.88 293.88 2.9K
14:59 294.04 294.04 294.04 294.04 1.6K
15:00 293.95 294.43 293.95 294.43 4.8K
15:01 294.26 294.26 294.26 294.26 0.9K
15:02 294.26 294.26 294.19 294.19 2.1K
15:03 294.15 294.15 294.15 294.15 1.9K
15:04 293.90 293.90 293.90 293.90 2.3K
15:05 293.64 293.64 293.64 293.64 0.7K
15:06 293.59 293.59 293.39 293.39 5.0K
15:11 294.05 294.05 293.98 293.98 1.5K
15:12 293.98 294.03 293.98 294.02 0.5K
15:13 294.25 294.25 294.04 294.04 0.4K
15:14 294.04 294.04 294.04 294.04 0.7K
15:15 294.04 294.04 293.93 293.93 0.6K
15:16 293.87 294.06 293.87 294.06 0.5K
15:17 293.85 293.91 293.85 293.91 0.8K
15:18 293.88 293.88 293.88 293.88 1.3K
15:20 294.17 294.17 294.17 294.17 0.5K
15:21 294.25 294.25 294.25 294.25 1.8K
15:22 294.34 294.34 294.10 294.10 2.9K
15:23 294.09 294.09 294.09 294.09 1.3K
15:24 293.98 294.06 293.98 294.06 0.8K
15:25 294.10 294.10 294.10 294.10 2.7K
15:27 294.24 294.24 294.24 294.24 2.3K
15:28 294.26 294.27 294.26 294.27 2.3K
15:29 294.17 294.27 294.17 294.27 0.9K
15:31 294.29 294.48 294.29 294.48 3.7K
15:32 294.63 294.63 294.48 294.54 1.7K
15:33 294.48 294.48 294.48 294.48 0.3K
15:34 294.36 294.36 294.33 294.33 2.0K
15:36 294.14 294.14 294.14 294.14 1.3K
15:37 294.10 294.25 294.10 294.25 1.1K
15:38 294.30 294.30 294.20 294.20 1.0K
15:39 294.25 294.25 294.25 294.25 3.6K
15:40 294.39 294.39 294.39 294.39 1.8K
15:41 294.53 294.53 294.53 294.52 0.6K
15:42 294.42 294.46 294.42 294.46 1.3K
15:43 294.60 294.60 294.59 294.58 2.1K
15:45 294.32 294.40 294.25 294.40 5.1K
15:46 294.33 294.68 294.33 294.68 4.6K
15:47 294.53 294.53 294.53 294.53 0.4K
15:48 294.50 294.50 294.33 294.33 3.2K
15:49 294.09 294.10 294.09 294.10 1.0K
15:50 294.36 294.58 294.16 294.58 7.4K
15:51 294.57 294.57 294.44 294.55 6.8K
15:53 294.65 294.65 294.65 294.65 0.7K
15:54 294.43 294.44 294.32 294.32 2.6K
15:55 294.16 294.29 294.03 294.29 12.2K
15:56 294.19 294.19 293.91 293.91 8.8K
15:57 293.92 294.06 293.84 293.84 18.1K
15:58 293.94 293.94 293.71 293.81 34.6K
15:59 293.74 293.87 293.56 293.81 289.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar