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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 174.84 175.66 172.69 175.11 0.4M
2022-12-29 175.55 177.03 174.10 176.03 0.3M
2022-12-28 176.17 176.78 174.04 174.09 0.3M
2022-12-27 175.80 176.71 174.53 175.68 0.3M
2022-12-23 173.78 175.23 172.50 175.20 0.4M
2022-12-22 174.19 174.95 171.28 174.03 0.7M
2022-12-21 178.06 178.71 175.22 175.96 0.6M
2022-12-20 175.50 177.62 174.96 176.58 0.7M
2022-12-19 177.46 178.72 174.25 175.42 0.7M
2022-12-16 176.97 178.42 175.11 177.17 1.0M
2022-12-15 181.68 182.11 178.60 179.28 0.6M
2022-12-14 185.02 185.99 182.41 184.60 0.8M
2022-12-13 188.61 190.15 184.00 185.93 0.9M
2022-12-12 182.78 184.16 180.84 184.14 0.7M
2022-12-09 182.58 184.99 181.96 182.45 0.9M
2022-12-08 183.47 183.66 181.11 182.81 0.6M
2022-12-07 178.18 181.19 178.01 179.10 0.6M
2022-12-06 179.66 180.00 176.44 177.95 0.5M
2022-12-05 182.31 182.31 178.24 179.00 0.6M
2022-12-02 181.76 185.46 180.88 184.49 0.5M
2022-12-01 184.25 184.83 182.00 183.83 0.6M
2022-11-30 177.90 183.77 177.45 183.33 0.9M
2022-11-29 179.12 180.37 177.83 178.45 0.5M
2022-11-28 182.25 183.33 178.99 179.68 0.7M
2022-11-25 182.03 183.34 181.43 183.34 0.2M
2022-11-23 182.48 184.85 181.61 182.28 0.3M
2022-11-22 179.49 182.48 178.81 182.28 0.6M
2022-11-21 178.49 180.27 177.30 178.56 0.4M
2022-11-18 177.87 179.71 176.80 178.89 0.7M
2022-11-17 174.90 175.93 173.48 175.74 0.6M
2022-11-16 175.50 177.55 174.40 176.79 1.3M
2022-11-15 177.99 179.73 173.78 175.90 0.7M
2022-11-14 177.86 179.76 174.96 175.16 0.6M
2022-11-11 181.48 183.57 178.02 178.96 0.9M
2022-11-10 176.12 181.88 176.12 180.07 1.1M
2022-11-09 171.75 171.98 168.55 168.94 0.5M
2022-11-08 173.22 174.09 170.92 172.50 0.6M
2022-11-07 171.41 173.01 168.87 172.16 0.8M
2022-11-04 171.73 172.99 167.86 170.15 0.9M
2022-11-03 160.94 171.54 160.66 169.04 1.5M
2022-11-02 166.94 169.93 162.88 162.91 1.4M
2022-11-01 165.26 166.23 162.03 164.79 1.5M
2022-10-31 164.87 165.49 162.21 163.70 0.8M
2022-10-28 162.60 166.52 161.51 165.69 0.7M
2022-10-27 161.67 164.09 161.53 162.06 0.6M
2022-10-26 162.79 163.19 160.13 161.41 0.6M
2022-10-25 155.07 163.01 155.07 162.28 0.7M
2022-10-24 156.71 157.29 154.63 155.92 0.9M
2022-10-21 149.24 155.88 148.51 155.43 0.8M
2022-10-20 154.47 156.25 149.06 149.16 0.9M
2022-10-19 157.53 158.00 153.14 154.77 0.6M
2022-10-18 157.38 159.29 156.81 158.78 0.6M
2022-10-17 150.65 154.45 150.10 154.03 0.5M
2022-10-14 156.99 157.48 148.01 148.44 0.6M
2022-10-13 150.37 156.47 147.64 155.27 0.8M
2022-10-12 156.03 156.03 152.82 154.07 0.7M
2022-10-11 158.17 159.22 156.11 156.27 0.5M
2022-10-10 158.90 159.30 156.27 158.18 0.4M
2022-10-07 160.27 160.60 156.50 157.49 0.5M
2022-10-06 163.41 164.94 162.01 162.20 0.5M
2022-10-05 161.76 165.88 161.24 164.11 0.7M
2022-10-04 163.49 165.52 163.30 163.96 0.7M
2022-10-03 158.87 162.10 158.04 160.40 0.9M
2022-09-30 158.22 161.79 156.75 157.71 1.0M
2022-09-29 154.14 158.12 151.73 157.78 1.6M
2022-09-28 153.40 156.81 152.43 156.15 0.7M
2022-09-27 155.82 156.37 150.54 152.34 0.9M
2022-09-26 155.91 157.33 152.55 153.95 0.8M
2022-09-23 156.02 156.88 153.23 155.63 0.8M
2022-09-22 160.17 161.66 158.61 158.96 0.6M
2022-09-21 164.05 167.06 160.37 160.47 0.8M
2022-09-20 160.90 162.83 159.30 162.19 0.8M
2022-09-19 158.52 163.28 158.46 162.97 0.8M
2022-09-16 161.48 161.48 157.39 159.40 1.1M
2022-09-15 160.22 164.08 159.84 162.22 0.8M
2022-09-14 163.45 163.67 158.30 160.22 1.1M
2022-09-13 167.51 168.09 163.10 163.66 0.7M
2022-09-12 173.22 173.74 170.29 171.30 0.8M
2022-09-09 172.00 172.72 171.05 171.81 0.7M
2022-09-08 168.45 171.67 166.83 170.83 0.7M
2022-09-07 163.77 170.14 163.77 170.03 0.5M
2022-09-06 165.69 166.40 163.30 164.41 0.6M
2022-09-02 168.49 169.73 163.95 164.95 0.5M
2022-09-01 167.15 167.15 163.77 166.22 0.8M
2022-08-31 167.91 167.91 164.90 166.49 0.7M
2022-08-30 169.87 170.48 164.70 166.77 0.6M
2022-08-29 167.39 171.58 167.39 169.24 0.5M
2022-08-26 174.82 174.82 168.51 169.11 0.6M
2022-08-25 172.39 174.97 171.98 174.88 0.5M
2022-08-24 171.10 172.40 169.92 171.14 0.7M
2022-08-23 172.00 173.50 170.75 171.15 0.5M
2022-08-22 172.66 174.34 172.02 172.17 0.7M
2022-08-19 177.84 177.84 175.08 175.66 0.5M
2022-08-18 178.10 179.05 176.45 177.79 0.4M
2022-08-17 176.26 178.79 175.84 178.21 0.7M
2022-08-16 176.45 179.75 176.45 178.39 0.5M
2022-08-15 177.16 179.40 176.21 177.91 0.5M
2022-08-12 176.52 178.29 175.66 178.23 0.6M
2022-08-11 176.43 177.69 175.43 175.61 0.6M
2022-08-10 174.20 175.85 173.58 174.52 0.5M
2022-08-09 171.74 172.33 169.69 170.50 0.7M
2022-08-08 173.11 174.79 170.06 172.17 0.8M
2022-08-05 168.42 172.87 167.22 172.02 1.1M
2022-08-04 164.41 174.21 163.52 170.42 1.4M
2022-08-03 165.27 166.94 164.28 166.25 0.8M
2022-08-02 163.64 166.05 162.75 163.98 0.5M
2022-08-01 164.01 166.37 163.34 164.86 0.7M
2022-07-29 163.67 165.98 163.32 165.33 0.7M
2022-07-28 161.37 163.40 159.13 162.91 0.6M
2022-07-27 157.20 161.04 155.76 160.60 0.7M
2022-07-26 155.51 157.00 154.69 156.21 0.4M
2022-07-25 156.32 156.80 154.86 156.40 0.6M
2022-07-22 157.16 157.82 154.13 155.65 0.5M
2022-07-21 153.86 156.65 153.15 156.46 0.6M
2022-07-20 151.52 154.78 151.52 154.58 0.6M
2022-07-19 150.61 152.85 149.57 152.57 0.4M
2022-07-18 149.48 150.52 147.81 148.40 0.4M
2022-07-15 149.62 149.62 147.30 148.72 0.4M
2022-07-14 144.25 147.85 142.53 147.27 0.6M
2022-07-13 145.38 147.70 143.99 146.29 0.5M
2022-07-12 147.55 150.50 147.55 148.49 0.7M
2022-07-11 144.80 148.28 144.43 148.08 0.6M
2022-07-08 147.78 147.78 145.08 146.41 0.6M
2022-07-07 147.07 148.34 146.19 147.28 0.7M
2022-07-06 144.45 146.17 143.09 145.65 1.1M
2022-07-05 139.01 144.70 137.54 144.63 1.0M
2022-07-01 141.72 144.17 140.27 142.47 1.0M
2022-06-30 141.72 143.60 139.09 142.10 0.9M
2022-06-29 143.94 143.94 139.50 143.28 0.8M
2022-06-28 146.56 147.96 143.23 143.37 0.5M
2022-06-27 146.67 146.67 143.37 145.96 0.7M
2022-06-24 142.72 146.29 142.18 145.82 2.5M
2022-06-23 143.46 144.53 141.18 141.45 0.9M
2022-06-22 142.44 144.89 141.32 143.83 0.8M
2022-06-21 145.75 146.52 143.32 144.67 0.9M
2022-06-17 145.50 148.17 143.24 144.65 1.2M
2022-06-16 147.98 148.84 144.09 144.93 0.8M
2022-06-15 152.82 154.17 148.99 151.45 0.8M
2022-06-14 152.91 153.19 150.34 151.04 1.0M
2022-06-13 151.99 155.11 151.41 152.97 1.0M
2022-06-10 157.00 158.20 154.88 156.35 0.7M
2022-06-09 162.07 164.50 161.04 161.08 0.5M
2022-06-08 167.37 168.02 162.73 163.01 0.4M
2022-06-07 164.99 169.79 164.42 169.27 0.4M
2022-06-06 167.17 167.80 165.90 166.73 0.5M
2022-06-03 167.31 167.87 164.78 165.94 0.6M
2022-06-02 165.96 168.68 163.97 168.48 0.6M
2022-06-01 165.90 166.25 161.29 164.54 0.6M
2022-05-31 167.33 167.33 163.51 164.87 1.0M
2022-05-27 165.77 169.74 165.77 169.71 0.5M
2022-05-26 162.28 165.45 161.71 164.28 0.3M
2022-05-25 160.48 161.63 158.83 160.65 0.5M
2022-05-24 163.33 163.66 157.33 161.24 0.7M
2022-05-23 162.03 163.97 160.03 163.91 0.7M
2022-05-20 162.52 163.20 156.88 160.03 0.8M
2022-05-19 159.31 163.41 159.31 160.31 0.5M
2022-05-18 163.05 163.83 159.90 160.53 0.6M
2022-05-17 163.74 165.14 161.52 164.88 0.9M
2022-05-16 164.50 165.34 157.13 160.13 1.3M
2022-05-13 166.58 170.89 165.68 168.02 1.0M
2022-05-12 157.89 165.29 156.53 165.11 1.4M
2022-05-11 161.82 165.39 157.80 158.10 0.8M
2022-05-10 165.73 166.29 158.15 161.54 0.8M
2022-05-09 167.59 169.28 161.85 162.95 1.0M
2022-05-06 174.70 174.82 164.63 169.88 1.2M
2022-05-05 183.01 183.51 174.59 177.08 0.7M
2022-05-04 175.40 185.57 175.25 185.43 1.3M
2022-05-03 171.67 178.39 171.50 176.93 1.1M
2022-05-02 172.91 174.25 168.47 172.02 1.1M
2022-04-29 176.52 177.94 171.84 172.29 0.6M
2022-04-28 172.67 178.97 171.03 177.88 0.8M
2022-04-27 170.91 174.01 170.09 172.09 0.5M
2022-04-26 174.94 175.57 170.50 170.50 0.6M
2022-04-25 171.17 176.76 169.53 176.01 1.1M
2022-04-22 180.80 180.91 170.94 171.08 1.1M
2022-04-21 184.16 185.21 179.58 181.37 0.7M
2022-04-20 179.24 183.62 178.68 182.63 0.7M
2022-04-19 174.50 177.71 173.92 177.21 0.6M
2022-04-18 174.30 176.22 172.44 173.99 0.4M
2022-04-14 176.40 177.82 174.72 174.77 0.5M
2022-04-13 175.63 177.26 175.40 176.47 0.5M
2022-04-12 177.26 179.95 174.81 175.50 0.4M
2022-04-11 176.35 179.71 175.78 176.17 0.5M
2022-04-08 177.07 179.58 174.34 176.91 0.4M
2022-04-07 178.99 179.73 175.65 176.07 1.1M
2022-04-06 180.65 181.13 177.53 179.00 1.0M
2022-04-05 181.92 184.94 181.92 182.35 0.7M
2022-04-04 184.36 184.71 182.34 183.44 0.6M
2022-04-01 185.35 186.48 183.58 184.18 0.8M
2022-03-31 185.60 187.46 183.69 183.70 1.0M
2022-03-30 191.37 191.71 186.19 187.12 0.8M
2022-03-29 189.99 192.00 188.07 191.33 0.8M
2022-03-28 184.00 187.36 182.88 187.29 1.0M
2022-03-25 181.13 184.81 179.11 184.71 0.8M
2022-03-24 178.57 180.85 177.63 180.84 0.7M
2022-03-23 181.17 181.45 177.18 177.34 0.6M
2022-03-22 183.37 184.50 180.99 182.05 0.5M
2022-03-21 182.38 184.51 181.29 182.33 0.5M
2022-03-18 182.97 184.42 180.00 183.47 1.0M
2022-03-17 179.51 183.82 178.49 183.07 0.5M
2022-03-16 183.17 186.86 177.10 181.28 0.9M
2022-03-15 179.87 182.89 176.57 182.01 1.2M
2022-03-14 177.80 180.24 175.98 177.92 0.7M
2022-03-11 176.74 178.22 174.86 175.32 0.6M
2022-03-10 173.47 176.61 173.47 175.38 0.7M
2022-03-09 176.05 178.22 173.76 176.77 0.6M
2022-03-08 170.78 177.18 169.99 170.95 0.8M
2022-03-07 177.29 177.59 169.53 170.18 1.3M
2022-03-04 174.12 177.29 172.51 177.10 1.1M
2022-03-03 180.54 180.99 176.21 177.32 0.7M
2022-03-02 176.76 179.32 174.53 178.25 0.9M
2022-03-01 180.39 181.00 172.90 174.44 0.8M
2022-02-28 179.84 182.74 178.60 181.45 1.1M
2022-02-25 177.31 183.86 176.21 183.48 1.0M
2022-02-24 170.78 177.82 169.71 177.15 1.0M
2022-02-23 183.21 184.96 174.83 175.30 0.9M
2022-02-22 184.73 187.04 181.80 183.06 1.0M
2022-02-18 187.71 188.60 183.52 185.31 0.8M
2022-02-17 191.06 192.54 187.41 187.61 1.0M
2022-02-16 188.41 191.97 183.72 191.72 1.2M
2022-02-15 185.04 190.59 184.86 189.11 0.9M
2022-02-14 187.00 190.05 182.43 183.89 0.8M
2022-02-11 187.70 190.62 185.97 187.00 1.0M
2022-02-10 186.27 193.31 182.69 188.94 1.2M
2022-02-09 187.57 189.77 187.29 188.83 0.8M
2022-02-08 182.59 186.09 182.50 185.61 0.7M
2022-02-07 184.92 184.92 180.85 182.42 0.9M
2022-02-04 184.74 185.74 181.90 184.04 0.9M
2022-02-03 187.46 189.66 184.57 185.36 0.7M
2022-02-02 190.93 192.02 189.52 189.98 0.5M
2022-02-01 190.87 193.17 186.69 191.40 0.6M
2022-01-31 186.49 190.38 186.19 190.31 0.8M
2022-01-28 183.61 188.45 181.74 188.42 0.7M
2022-01-27 186.12 187.80 181.31 183.21 0.8M
2022-01-26 185.45 188.20 181.19 183.66 1.1M
2022-01-25 184.01 185.55 179.92 183.51 1.0M
2022-01-24 183.09 189.66 179.72 188.79 1.4M
2022-01-21 187.43 190.65 185.52 186.02 1.1M
2022-01-20 189.58 192.39 187.88 188.22 1.2M
2022-01-19 191.43 192.31 187.72 188.22 1.0M
2022-01-18 189.53 190.80 186.88 190.59 1.2M
2022-01-14 197.04 198.62 190.23 192.23 2.3M
2022-01-13 202.78 204.13 198.85 199.07 1.0M
2022-01-12 201.74 203.75 199.71 202.88 0.9M
2022-01-11 200.05 200.60 195.87 200.44 1.0M
2022-01-10 207.39 207.39 198.75 200.08 0.9M
2022-01-07 210.00 211.63 206.23 207.92 0.7M
2022-01-06 209.80 211.89 207.57 209.95 0.6M
2022-01-05 210.62 213.27 208.36 208.48 0.6M
2022-01-04 210.00 213.65 209.21 210.53 0.7M
2022-01-03 208.40 209.91 206.86 207.90 0.6M