410,095$
0,25%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 413,54 | 420,31 | 406,21 | 409,08 | -0,05% | 139.668,00 |
| 16.03.2026 | 414,81 | 419,41 | 409,15 | 409,27 | -0,09% | 174.047,00 |
| 13.03.2026 | 426,20 | 426,59 | 406,16 | 409,62 | -2,51% | 201.195,00 |
| 12.03.2026 | 420,19 | 423,41 | 415,24 | 420,15 | -2,34% | 108.351,00 |
| 11.03.2026 | 421,62 | 431,27 | 412,87 | 430,22 | 0,66% | 121.851,00 |
| 10.03.2026 | 430,14 | 437,24 | 425,94 | 427,41 | -0,61% | 125.717,00 |
| 09.03.2026 | 416,77 | 430,71 | 409,32 | 430,04 | 1,40% | 176.449,00 |
| 06.03.2026 | 429,98 | 429,98 | 420,00 | 424,09 | -3,07% | 186.033,00 |
| 05.03.2026 | 446,68 | 447,20 | 431,39 | 437,54 | -3,11% | 195.522,00 |
| 04.03.2026 | 451,08 | 452,00 | 444,08 | 451,57 | 1,16% | 117.025,00 |
| 03.03.2026 | 446,08 | 454,99 | 440,31 | 446,40 | -2,73% | 165.313,00 |
| 02.03.2026 | 452,89 | 462,92 | 438,81 | 458,91 | -0,22% | 174.190,00 |
| 27.02.2026 | 463,40 | 468,09 | 452,21 | 459,93 | -1,76% | 155.468,00 |
| 26.02.2026 | 465,89 | 469,29 | 457,86 | 468,17 | 0,94% | 148.715,00 |
| 25.02.2026 | 465,23 | 467,37 | 455,77 | 463,82 | 0,15% | 163.400,00 |
| 24.02.2026 | 459,85 | 465,46 | 453,63 | 463,12 | 1,26% | 145.241,00 |
| 23.02.2026 | 469,07 | 470,13 | 453,05 | 457,35 | -2,95% | 143.576,00 |
| 20.02.2026 | 463,47 | 475,13 | 461,54 | 471,27 | 1,62% | 167.818,00 |
| 19.02.2026 | 451,28 | 463,90 | 451,28 | 463,77 | 1,93% | 163.521,00 |
| 18.02.2026 | 450,22 | 461,63 | 448,36 | 454,97 | 2,48% | 250.485,00 |
| 17.02.2026 | 451,25 | 458,30 | 438,00 | 443,96 | -6,60% | 408.274,00 |
| 13.02.2026 | 467,28 | 479,22 | 463,82 | 475,33 | 1,71% | 142.989,00 |
| 12.02.2026 | 481,61 | 486,82 | 463,43 | 467,32 | -2,20% | 146.607,00 |
| 11.02.2026 | 480,00 | 487,58 | 470,63 | 477,85 | 0,77% | 115.007,00 |
| 10.02.2026 | 473,91 | 477,25 | 469,39 | 474,19 | -0,09% | 124.156,00 |
| 09.02.2026 | 474,23 | 479,29 | 473,57 | 474,64 | 0,20% | 113.985,00 |
| 06.02.2026 | 468,51 | 479,53 | 468,51 | 473,68 | 2,98% | 159.380,00 |
| 05.02.2026 | 452,13 | 465,99 | 452,13 | 459,97 | 0,75% | 127.028,00 |
| 04.02.2026 | 457,96 | 466,80 | 448,45 | 456,55 | -0,13% | 97.768,00 |
| 03.02.2026 | 456,85 | 463,19 | 451,35 | 457,14 | 0,76% | 145.589,00 |
| 02.02.2026 | 444,45 | 454,59 | 441,23 | 453,69 | 1,82% | 136.871,00 |
| 30.01.2026 | 443,70 | 453,07 | 441,33 | 445,56 | -0,54% | 133.784,00 |
| 29.01.2026 | 447,41 | 452,10 | 441,41 | 447,96 | 0,68% | 114.719,00 |
| 28.01.2026 | 446,59 | 450,36 | 435,16 | 444,94 | -0,41% | 106.892,00 |
| 27.01.2026 | 447,33 | 451,00 | 444,72 | 446,76 | 0,26% | 76.105,00 |
| 26.01.2026 | 442,87 | 447,04 | 441,52 | 445,62 | 1,26% | 139.342,00 |
| 23.01.2026 | 447,13 | 451,45 | 435,51 | 440,07 | -1,46% | 102.045,00 |
| 22.01.2026 | 446,91 | 448,10 | 437,84 | 446,57 | 0,54% | 76.771,00 |
| 21.01.2026 | 438,75 | 447,25 | 434,36 | 444,16 | 2,43% | 105.142,00 |
| 20.01.2026 | 441,09 | 441,09 | 431,24 | 433,64 | -1,60% | 96.107,00 |
| 19.01.2026 | 440,52 | 440,98 | 440,16 | 440,69 | -0,65% | - |
| 16.01.2026 | 442,00 | 447,07 | 438,64 | 443,58 | 0,81% | 115.386,00 |
| 15.01.2026 | 432,96 | 440,79 | 431,38 | 440,03 | 2,78% | 102.144,00 |
| 14.01.2026 | 435,98 | 438,36 | 426,94 | 428,14 | -1,59% | 177.330,00 |
| 13.01.2026 | 435,28 | 439,04 | 431,96 | 435,04 | 0,44% | 172.020,00 |
| 12.01.2026 | 425,83 | 435,23 | 423,97 | 433,12 | 1,77% | 161.252,00 |
| 09.01.2026 | 422,99 | 430,56 | 421,59 | 425,58 | 1,27% | 126.491,00 |
| 08.01.2026 | 419,50 | 424,82 | 416,37 | 420,24 | -0,24% | 236.570,00 |
| 07.01.2026 | 422,96 | 425,44 | 416,76 | 421,25 | 0,10% | 153.886,00 |
| 06.01.2026 | 432,09 | 432,09 | 404,57 | 420,83 | 0,58% | 207.120,00 |
| 05.01.2026 | 414,99 | 423,22 | 407,04 | 418,39 | 1,62% | 153.104,00 |
| 02.01.2026 | 404,81 | 411,79 | 401,24 | 411,71 | 2,33% | 133.428,00 |
| 31.12.2025 | 408,12 | 409,68 | 402,09 | 402,32 | -1,26% | 87.396,00 |
| 30.12.2025 | 401,23 | 412,51 | 401,23 | 407,47 | -0,40% | 99.358,00 |
| 29.12.2025 | 402,48 | 415,32 | 402,48 | 409,10 | -0,75% | 66.504,00 |
| 26.12.2025 | 417,15 | 417,35 | 410,04 | 412,20 | -1,25% | 51.067,00 |
| 24.12.2025 | 418,05 | 418,93 | 415,33 | 417,41 | 0,28% | 31.360,00 |
| 23.12.2025 | 417,40 | 420,00 | 415,00 | 416,26 | -0,05% | 138.412,00 |
| 22.12.2025 | 414,60 | 421,10 | 411,90 | 416,45 | 1,18% | 187.790,00 |
| 19.12.2025 | 405,00 | 412,17 | 405,00 | 411,60 | 0,98% | 294.580,00 |
| 18.12.2025 | 409,86 | 412,88 | 404,42 | 407,62 | 0,20% | 124.304,00 |
| 17.12.2025 | 408,17 | 413,86 | 402,52 | 406,79 | -0,94% | 237.387,00 |
| 16.12.2025 | 415,03 | 427,70 | 409,14 | 410,66 | -0,32% | 182.369,00 |
| 15.12.2025 | 417,39 | 421,75 | 408,86 | 411,97 | -1,33% | 170.004,00 |
| 12.12.2025 | 427,00 | 431,89 | 412,12 | 417,54 | -2,28% | 132.001,00 |
| 11.12.2025 | 422,08 | 432,69 | 422,08 | 427,27 | 0,78% | 120.317,00 |
| 10.12.2025 | 419,79 | 427,26 | 413,92 | 423,95 | 2,45% | 115.621,00 |
| 09.12.2025 | 418,20 | 421,50 | 411,62 | 413,82 | 0,01% | 154.494,00 |
| 08.12.2025 | 418,71 | 424,43 | 409,02 | 413,79 | -0,27% | 122.837,00 |
| 05.12.2025 | 412,05 | 417,47 | 410,33 | 414,89 | 0,25% | 163.967,00 |
| 04.12.2025 | 411,62 | 415,44 | 408,56 | 413,84 | -0,07% | 88.488,00 |
| 03.12.2025 | 414,08 | 414,89 | 404,50 | 414,13 | 1,82% | 131.633,00 |
| 02.12.2025 | 404,02 | 414,42 | 403,97 | 406,73 | 0,78% | 161.544,00 |
| 01.12.2025 | 406,12 | 411,72 | 403,00 | 403,57 | -2,28% | 116.593,00 |
| 28.11.2025 | 417,88 | 417,88 | 410,11 | 412,97 | 0,75% | 57.508,00 |
| 26.11.2025 | 408,27 | 415,00 | 407,10 | 409,90 | 0,72% | 140.000,00 |
| 25.11.2025 | 387,73 | 409,11 | 387,73 | 406,96 | 1,97% | 119.532,00 |
| 24.11.2025 | 393,10 | 403,77 | 392,70 | 399,10 | 1,48% | 278.191,00 |
| 21.11.2025 | 382,00 | 394,47 | 378,02 | 393,28 | 3,71% | 190.908,00 |
| 20.11.2025 | 400,01 | 401,19 | 378,69 | 379,21 | -3,06% | 255.429,00 |
| 19.11.2025 | 388,05 | 396,20 | 384,09 | 391,19 | 1,13% | 170.653,00 |
| 18.11.2025 | 383,20 | 392,82 | 380,32 | 386,82 | -0,99% | 194.210,00 |
| 17.11.2025 | 399,01 | 400,17 | 388,08 | 390,69 | -1,76% | 189.534,00 |
| 14.11.2025 | 395,00 | 403,84 | 393,23 | 397,69 | -0,12% | 182.037,00 |
| 13.11.2025 | 411,54 | 411,65 | 395,79 | 398,16 | -2,99% | 183.875,00 |
| 12.11.2025 | 402,89 | 416,79 | 402,89 | 410,45 | 0,43% | 228.497,00 |
| 11.11.2025 | 408,57 | 414,12 | 405,20 | 408,70 | -0,42% | 161.373,00 |
| 10.11.2025 | 411,01 | 417,99 | 408,92 | 410,44 | 0,65% | 172.568,00 |
| 07.11.2025 | 404,99 | 409,70 | 402,01 | 407,78 | -0,07% | 193.553,00 |
| 06.11.2025 | 411,56 | 413,19 | 402,96 | 408,08 | -0,25% | 114.788,00 |
| 05.11.2025 | 405,91 | 412,89 | 403,00 | 409,12 | 0,77% | 188.307,00 |
| 04.11.2025 | 406,17 | 410,77 | 400,00 | 405,99 | -1,14% | 117.003,00 |
| 03.11.2025 | 410,50 | 413,27 | 403,00 | 410,67 | -0,67% | 159.053,00 |
| 31.10.2025 | 413,04 | 418,55 | 408,07 | 413,43 | 0,12% | 199.978,00 |
| 30.10.2025 | 415,58 | 423,45 | 411,54 | 412,95 | -1,50% | 141.108,00 |
| 29.10.2025 | 418,43 | 427,81 | 415,20 | 419,23 | 0,44% | 143.656,00 |
| 28.10.2025 | 414,55 | 418,86 | 411,00 | 417,39 | 0,56% | 79.804,00 |
| 27.10.2025 | 422,83 | 422,83 | 413,05 | 415,07 | -0,70% | 135.840,00 |
| 24.10.2025 | 416,60 | 420,00 | 412,24 | 418,00 | 1,63% | 99.412,00 |
| 23.10.2025 | 404,20 | 415,92 | 401,61 | 411,28 | 2,52% | - |