Echtzeit-Aktienkurs Vulcan Materials Company(Holding Company)
Bid:
Ask:
Aktienkurse zur Vulcan Materials Company(Holding Company) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 167,66 | 167,66 | 167,34 | 167,35 | -0,59% | - |
25.02.2021 | 171,62 | 171,62 | 167,48 | 168,34 | -3,35% | - |
24.02.2021 | 169,09 | 174,98 | 0,00 | 174,18 | 4,95% | - |
23.02.2021 | 163,65 | 166,87 | 162,84 | 165,97 | 2,45% | - |
22.02.2021 | 162,15 | 164,58 | 161,35 | 162,00 | -1,47% | - |
19.02.2021 | 163,66 | 165,35 | 162,26 | 164,41 | 2,37% | - |
18.02.2021 | 160,67 | 161,15 | 159,26 | 160,61 | -0,78% | - |
17.02.2021 | 159,89 | 162,45 | 157,52 | 161,88 | -0,32% | - |
16.02.2021 | 161,09 | 162,83 | 160,23 | 162,39 | -1,25% | - |
12.02.2021 | 161,50 | 164,87 | 160,78 | 164,45 | 2,72% | - |
11.02.2021 | 161,12 | 161,60 | 158,58 | 160,09 | 0,55% | - |
10.02.2021 | 156,97 | 161,32 | 155,41 | 159,21 | 2,30% | - |
09.02.2021 | 154,30 | 157,85 | 153,93 | 155,63 | 0,94% | - |
08.02.2021 | 156,34 | 156,36 | 0,00 | 154,18 | 0,80% | - |
05.02.2021 | 152,84 | 154,20 | 152,57 | 152,96 | -0,19% | - |
04.02.2021 | 154,05 | 155,44 | 153,06 | 153,24 | 0,50% | - |
03.02.2021 | 152,46 | 153,90 | 152,02 | 152,48 | 0,28% | - |
02.02.2021 | 154,45 | 154,65 | 152,02 | 152,05 | -0,06% | - |
01.02.2021 | 152,21 | 152,28 | 152,14 | 152,14 | 1,57% | - |
29.01.2021 | 148,37 | 150,80 | 147,54 | 149,79 | 0,49% | - |
28.01.2021 | 149,08 | 149,08 | 149,04 | 149,06 | 1,81% | - |
27.01.2021 | 147,59 | 148,23 | 144,43 | 146,41 | -2,70% | - |
26.01.2021 | 154,36 | 155,14 | 150,17 | 150,48 | -4,00% | - |
25.01.2021 | 157,50 | 157,86 | 0,00 | 156,74 | -1,10% | - |
22.01.2021 | 156,47 | 159,22 | 156,47 | 158,48 | -0,25% | - |
21.01.2021 | 161,62 | 162,38 | 0,00 | 158,88 | -1,27% | - |
20.01.2021 | 160,22 | 161,11 | 159,00 | 160,92 | 1,44% | - |
19.01.2021 | 158,44 | 160,50 | 158,25 | 158,63 | -1,22% | - |
15.01.2021 | 157,81 | 161,51 | 157,12 | 160,59 | -0,03% | - |
14.01.2021 | 161,09 | 162,93 | 159,84 | 160,65 | -0,41% | - |
13.01.2021 | 164,79 | 165,02 | 160,84 | 161,30 | -2,89% | - |
12.01.2021 | 164,91 | 168,38 | 164,31 | 166,11 | 1,91% | - |
11.01.2021 | 164,29 | 164,36 | 161,58 | 162,99 | -0,01% | - |
08.01.2021 | 163,30 | 163,90 | 159,82 | 163,01 | 0,50% | - |
07.01.2021 | 162,20 | 162,28 | 162,20 | 162,20 | 0,96% | - |
06.01.2021 | 159,32 | 163,36 | 0,00 | 160,66 | 8,84% | - |
05.01.2021 | 146,67 | 148,04 | 145,58 | 147,60 | 0,84% | - |
04.01.2021 | 146,33 | 146,37 | 146,33 | 146,37 | -1,33% | - |
31.12.2020 | 145,76 | 148,78 | 145,57 | 148,34 | 1,21% | - |
30.12.2020 | 145,79 | 147,59 | 145,25 | 146,57 | 2,67% | - |
29.12.2020 | 143,47 | 144,51 | 142,16 | 142,76 | -2,36% | - |
28.12.2020 | 145,46 | 147,91 | 144,74 | 146,20 | 1,86% | - |
24.12.2020 | 142,70 | 143,53 | 139,79 | 143,53 | 0,30% | - |
23.12.2020 | 142,11 | 143,97 | 141,16 | 143,10 | -0,17% | - |
22.12.2020 | 145,38 | 145,91 | 142,58 | 143,35 | -0,59% | - |
21.12.2020 | 143,21 | 146,94 | 142,92 | 144,20 | -0,80% | - |
18.12.2020 | 141,66 | 147,00 | 139,63 | 145,36 | 4,10% | - |
17.12.2020 | 137,90 | 139,91 | 137,61 | 139,63 | 1,41% | - |
16.12.2020 | 137,71 | 139,11 | 136,87 | 137,70 | -3,63% | - |
15.12.2020 | 137,44 | 156,94 | 137,44 | 142,88 | 5,30% | - |
14.12.2020 | 137,02 | 137,55 | 135,29 | 135,69 | -2,26% | - |
11.12.2020 | 139,00 | 139,21 | 137,03 | 138,83 | -3,26% | - |
10.12.2020 | 139,63 | 143,52 | 137,38 | 143,52 | 1,06% | - |
09.12.2020 | 142,98 | 157,35 | 140,44 | 142,02 | 2,05% | - |
08.12.2020 | 145,86 | 146,35 | 0,00 | 139,16 | -7,53% | - |
07.12.2020 | 145,93 | 153,34 | 144,49 | 150,49 | 4,32% | - |
04.12.2020 | 145,33 | 146,57 | 129,79 | 144,26 | 3,94% | - |
03.12.2020 | 144,67 | 144,71 | 130,51 | 138,79 | -1,45% | - |
02.12.2020 | 143,57 | 144,64 | 140,43 | 140,84 | -1,89% | - |
01.12.2020 | 143,52 | 143,55 | 143,51 | 143,55 | 2,85% | - |
30.11.2020 | 139,16 | 140,05 | 137,91 | 139,57 | -1,97% | - |
27.11.2020 | 141,68 | 142,94 | 140,59 | 142,38 | -1,15% | - |
25.11.2020 | 143,24 | 144,86 | 142,41 | 144,03 | -0,63% | - |
24.11.2020 | 143,21 | 145,62 | 142,13 | 144,95 | 4,48% | - |
23.11.2020 | 140,16 | 140,79 | 138,00 | 138,74 | -0,34% | - |
20.11.2020 | 136,71 | 139,90 | 135,36 | 139,22 | -0,65% | - |
19.11.2020 | 140,13 | 140,25 | 140,13 | 140,13 | -0,78% | - |
18.11.2020 | 142,30 | 142,87 | 140,96 | 141,23 | 0,48% | - |
17.11.2020 | 140,39 | 141,68 | 0,00 | 140,55 | -0,44% | - |
16.11.2020 | 142,07 | 143,79 | 141,01 | 141,17 | 2,36% | - |
13.11.2020 | 141,48 | 141,80 | 137,04 | 137,91 | -0,60% | - |
12.11.2020 | 139,86 | 140,18 | 137,09 | 138,75 | -2,09% | - |
11.11.2020 | 137,75 | 142,19 | 137,75 | 141,71 | 1,15% | - |
10.11.2020 | 141,63 | 145,27 | 137,81 | 140,10 | 3,55% | - |
09.11.2020 | 139,57 | 140,90 | 133,53 | 135,29 | 0,57% | - |
06.11.2020 | 139,16 | 141,91 | 132,77 | 134,52 | -1,94% | - |
05.11.2020 | 135,30 | 140,94 | 132,57 | 137,19 | 0,54% | - |
04.11.2020 | 133,19 | 142,88 | 0,00 | 136,45 | -9,40% | - |
03.11.2020 | 149,35 | 151,33 | 148,06 | 150,61 | 0,86% | - |
02.11.2020 | 147,71 | 149,70 | 145,69 | 149,33 | 3,48% | - |
30.10.2020 | 145,24 | 146,10 | 141,66 | 144,32 | 0,15% | - |
29.10.2020 | 142,35 | 146,08 | 141,19 | 144,11 | 4,80% | - |
28.10.2020 | 137,04 | 139,21 | 136,32 | 137,51 | -3,44% | - |
27.10.2020 | 141,74 | 143,02 | 141,02 | 142,41 | 1,05% | - |
26.10.2020 | 143,61 | 143,61 | 140,19 | 140,93 | -3,06% | - |
23.10.2020 | 144,60 | 145,71 | 143,72 | 145,38 | 0,33% | - |
22.10.2020 | 144,56 | 146,34 | 143,54 | 144,91 | 0,16% | - |
21.10.2020 | 146,52 | 147,37 | 144,01 | 144,68 | -0,52% | - |
20.10.2020 | 145,43 | 148,22 | 144,23 | 145,44 | -0,12% | - |
19.10.2020 | 145,71 | 146,69 | 144,30 | 145,61 | -0,52% | - |
16.10.2020 | 146,44 | 147,77 | 146,12 | 146,37 | 0,38% | - |
15.10.2020 | 145,27 | 147,03 | 144,54 | 145,80 | -1,29% | - |
14.10.2020 | 147,45 | 148,74 | 146,06 | 147,71 | 0,99% | - |
13.10.2020 | 145,85 | 147,15 | 144,44 | 146,26 | -2,61% | - |
12.10.2020 | 151,79 | 152,18 | 149,02 | 150,19 | -0,35% | - |
09.10.2020 | 150,88 | 152,01 | 149,49 | 150,72 | -1,56% | - |
08.10.2020 | 150,90 | 153,99 | 149,63 | 153,12 | 4,31% | - |
07.10.2020 | 146,50 | 147,86 | 145,08 | 146,79 | 3,94% | - |
06.10.2020 | 142,92 | 147,15 | 140,60 | 141,23 | -0,25% | - |
05.10.2020 | 142,70 | 143,29 | 140,80 | 141,58 | 3,45% | - |