329,085$
0,41%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 327,79 | 333,39 | 326,67 | 329,20 | 0,45% | 60.503,00 |
| 28.01.2025 | 333,27 | 333,27 | 322,90 | 327,73 | -0,62% | 81.601,00 |
| 27.01.2025 | 339,30 | 340,05 | 328,96 | 329,77 | -3,71% | 111.705,00 |
| 24.01.2025 | 342,00 | 345,54 | 338,07 | 342,48 | 0,08% | 92.731,00 |
| 23.01.2025 | 340,36 | 343,57 | 338,55 | 342,19 | 0,49% | 112.762,00 |
| 22.01.2025 | 344,00 | 344,00 | 340,20 | 340,51 | -0,68% | 108.048,00 |
| 21.01.2025 | 341,72 | 346,77 | 339,58 | 342,83 | 1,93% | 123.557,00 |
| 17.01.2025 | 338,62 | 339,86 | 334,44 | 336,35 | 0,10% | 183.795,00 |
| 16.01.2025 | 327,61 | 336,78 | 326,71 | 336,00 | 3,26% | 183.369,00 |
| 15.01.2025 | 320,69 | 326,85 | 316,52 | 325,40 | 3,78% | 182.184,00 |
| 14.01.2025 | 310,35 | 315,51 | 306,01 | 313,56 | 2,13% | 180.647,00 |
| 13.01.2025 | 301,17 | 307,15 | 299,57 | 307,01 | 1,57% | 115.751,00 |
| 10.01.2025 | 302,13 | 304,32 | 300,83 | 302,25 | -1,71% | 83.509,00 |
| 08.01.2025 | 306,00 | 307,52 | 303,60 | 307,51 | -0,07% | 188.225,00 |
| 07.01.2025 | 306,82 | 308,46 | 305,37 | 307,72 | -0,02% | 75.010,00 |
| 06.01.2025 | 313,45 | 315,90 | 304,71 | 307,78 | -0,66% | 213.501,00 |
| 03.01.2025 | 305,38 | 309,94 | 304,82 | 309,81 | 1,52% | 61.840,00 |
| 02.01.2025 | 308,36 | 310,65 | 304,96 | 305,16 | -0,49% | 62.041,00 |
| 31.12.2024 | 305,74 | 307,24 | 304,53 | 306,67 | 0,42% | 77.544,00 |
| 30.12.2024 | 306,72 | 306,72 | 301,95 | 305,39 | -0,38% | 77.437,00 |
| 27.12.2024 | 306,93 | 308,26 | 305,54 | 306,54 | -1,27% | 89.639,00 |
| 26.12.2024 | 311,22 | 311,59 | 309,21 | 310,48 | -0,29% | 58.055,00 |
| 24.12.2024 | 309,49 | 311,61 | 307,01 | 311,39 | 0,92% | 35.975,00 |
| 23.12.2024 | 308,23 | 309,09 | 305,13 | 308,54 | 0,11% | 106.086,00 |
| 20.12.2024 | 303,26 | 310,71 | 301,93 | 308,21 | 0,69% | 571.609,00 |
| 19.12.2024 | 314,66 | 317,93 | 305,28 | 306,11 | -1,87% | 212.700,00 |
| 18.12.2024 | 325,01 | 327,83 | 311,08 | 311,95 | -4,40% | 140.453,00 |
| 17.12.2024 | 329,60 | 331,72 | 322,78 | 326,32 | -1,55% | 105.801,00 |
| 16.12.2024 | 330,35 | 334,02 | 327,82 | 331,47 | 1,11% | 121.544,00 |
| 13.12.2024 | 329,81 | 331,51 | 326,98 | 327,82 | -0,43% | 90.846,00 |
| 12.12.2024 | 328,07 | 330,80 | 327,18 | 329,22 | -0,43% | 88.820,00 |
| 11.12.2024 | 335,01 | 337,10 | 329,43 | 330,64 | -0,20% | 179.573,00 |
| 10.12.2024 | 334,96 | 337,67 | 330,00 | 331,29 | -1,78% | 123.834,00 |
| 09.12.2024 | 341,30 | 343,41 | 336,03 | 337,30 | -0,34% | 125.985,00 |
| 06.12.2024 | 346,81 | 346,81 | 337,19 | 338,45 | -2,02% | 81.386,00 |
| 05.12.2024 | 351,00 | 351,35 | 344,64 | 345,42 | -1,24% | 76.607,00 |
| 04.12.2024 | 346,97 | 349,83 | 344,28 | 349,77 | 0,78% | 90.205,00 |
| 03.12.2024 | 346,89 | 350,34 | 344,94 | 347,08 | -0,63% | 117.879,00 |
| 02.12.2024 | 344,97 | 352,05 | 344,97 | 349,27 | 0,41% | 120.094,00 |
| 29.11.2024 | 353,73 | 354,02 | 347,34 | 347,86 | -1,22% | 87.061,00 |
| 27.11.2024 | 353,84 | 354,13 | 351,35 | 352,14 | 0,05% | 89.720,00 |
| 26.11.2024 | 346,11 | 353,19 | 346,11 | 351,97 | 0,52% | 84.368,00 |
| 25.11.2024 | 347,96 | 352,88 | 344,06 | 350,16 | 2,36% | 140.181,00 |
| 22.11.2024 | 339,60 | 345,67 | 336,38 | 342,09 | 0,99% | 237.906,00 |
| 21.11.2024 | 340,42 | 342,66 | 338,08 | 338,74 | -0,44% | 196.631,00 |
| 20.11.2024 | 338,63 | 340,83 | 336,71 | 340,24 | 0,18% | 101.288,00 |
| 19.11.2024 | 332,31 | 341,18 | 332,31 | 339,63 | -0,18% | 123.611,00 |
| 18.11.2024 | 339,22 | 342,82 | 338,78 | 340,25 | 0,66% | 79.728,00 |
| 15.11.2024 | 339,00 | 339,77 | 337,04 | 338,02 | -0,59% | 110.779,00 |
| 14.11.2024 | 342,28 | 344,00 | 339,61 | 340,02 | -0,50% | 63.448,00 |
| 13.11.2024 | 345,25 | 350,28 | 340,00 | 341,72 | -1,02% | 155.844,00 |
| 12.11.2024 | 347,19 | 350,66 | 343,57 | 345,23 | -0,88% | 200.759,00 |
| 11.11.2024 | 344,70 | 351,96 | 342,08 | 348,29 | 2,31% | 118.836,00 |
| 08.11.2024 | 341,68 | 341,96 | 339,41 | 340,42 | -0,34% | 97.363,00 |
| 07.11.2024 | 348,68 | 348,95 | 339,40 | 341,58 | -2,18% | 84.252,00 |
| 06.11.2024 | 339,53 | 352,57 | 335,91 | 349,20 | 6,99% | 241.840,00 |
| 05.11.2024 | 318,50 | 326,85 | 318,50 | 326,38 | 2,17% | 74.470,00 |
| 04.11.2024 | 316,67 | 322,26 | 316,67 | 319,46 | 1,05% | 80.016,00 |
| 01.11.2024 | 314,08 | 319,37 | 314,08 | 316,13 | 1,43% | 91.144,00 |
| 31.10.2024 | 315,50 | 316,67 | 311,58 | 311,68 | -1,25% | 95.629,00 |
| 30.10.2024 | 317,55 | 320,30 | 315,12 | 315,64 | -1,28% | 81.031,00 |
| 29.10.2024 | 323,37 | 323,37 | 318,80 | 319,74 | -1,79% | 90.701,00 |
| 28.10.2024 | 320,32 | 326,27 | 317,23 | 325,56 | 2,65% | 173.414,00 |
| 25.10.2024 | 321,08 | 322,50 | 311,61 | 317,15 | -1,09% | 194.048,00 |
| 24.10.2024 | 320,19 | 320,96 | 312,51 | 320,63 | -1,53% | 164.631,00 |
| 23.10.2024 | 298,90 | 330,97 | 298,55 | 325,60 | 10,40% | 380.023,00 |
| 22.10.2024 | 301,88 | 301,88 | 294,47 | 294,94 | -2,31% | 139.349,00 |
| 21.10.2024 | 305,00 | 306,19 | 299,90 | 301,91 | -1,08% | 163.833,00 |
| 18.10.2024 | 311,98 | 311,98 | 304,93 | 305,22 | -1,66% | 154.928,00 |
| 17.10.2024 | 310,68 | 311,60 | 307,08 | 310,38 | -0,15% | 104.237,00 |
| 16.10.2024 | 305,93 | 312,61 | 305,93 | 310,85 | 2,35% | 133.767,00 |
| 15.10.2024 | 302,84 | 307,05 | 302,63 | 303,70 | 0,15% | 149.292,00 |
| 14.10.2024 | 300,33 | 303,79 | 298,43 | 303,24 | 0,69% | 80.521,00 |
| 11.10.2024 | 294,70 | 302,24 | 294,70 | 301,15 | 2,68% | 101.046,00 |
| 10.10.2024 | 289,77 | 294,07 | 287,75 | 293,30 | 0,42% | 129.846,00 |
| 09.10.2024 | 292,98 | 293,81 | 290,95 | 292,07 | 0,14% | 92.392,00 |
| 08.10.2024 | 293,56 | 295,00 | 291,48 | 291,66 | -0,91% | 68.108,00 |
| 07.10.2024 | 288,76 | 295,71 | 288,76 | 294,34 | 1,31% | 70.158,00 |
| 04.10.2024 | 291,25 | 293,07 | 288,72 | 290,54 | 1,06% | 85.839,00 |
| 03.10.2024 | 284,97 | 288,38 | 284,20 | 287,49 | 0,17% | 59.759,00 |
| 02.10.2024 | 286,41 | 287,84 | 284,12 | 287,00 | -0,18% | 71.541,00 |
| 01.10.2024 | 288,87 | 289,36 | 284,84 | 287,51 | -0,84% | 87.126,00 |
| 30.09.2024 | 288,23 | 290,96 | 287,70 | 289,95 | 0,31% | 77.842,00 |
| 27.09.2024 | 290,36 | 291,96 | 286,88 | 289,05 | -0,03% | 101.852,00 |
| 26.09.2024 | 287,36 | 289,93 | 287,05 | 289,14 | 1,50% | 91.953,00 |
| 25.09.2024 | 287,90 | 287,90 | 284,67 | 284,87 | -0,58% | 80.708,00 |
| 24.09.2024 | 288,99 | 290,00 | 285,14 | 286,52 | 0,01% | 74.091,00 |
| 23.09.2024 | 283,31 | 286,52 | 281,55 | 286,48 | 1,56% | 79.203,00 |
| 20.09.2024 | 283,17 | 284,07 | 278,85 | 282,08 | -0,79% | 217.082,00 |
| 19.09.2024 | 284,06 | 285,72 | 280,70 | 284,34 | 1,73% | 85.791,00 |
| 18.09.2024 | 279,46 | 284,69 | 276,59 | 279,50 | 0,13% | 99.266,00 |
| 17.09.2024 | 280,04 | 282,26 | 277,21 | 279,13 | 0,61% | 80.919,00 |
| 16.09.2024 | 274,49 | 279,61 | 274,49 | 277,44 | 1,07% | 127.809,00 |
| 13.09.2024 | 274,89 | 276,49 | 272,22 | 274,49 | 0,85% | 67.943,00 |
| 12.09.2024 | 269,02 | 272,18 | 268,08 | 272,17 | 1,26% | 122.847,00 |
| 11.09.2024 | 267,08 | 268,84 | 263,66 | 268,79 | 0,57% | 88.461,00 |
| 10.09.2024 | 266,84 | 268,17 | 264,62 | 267,27 | 0,12% | 72.545,00 |
| 09.09.2024 | 266,02 | 270,75 | 265,86 | 266,95 | 0,26% | 109.548,00 |
| 06.09.2024 | 266,41 | 270,23 | 264,88 | 266,27 | 0,43% | 112.950,00 |
| 05.09.2024 | 271,82 | 271,82 | 265,12 | 265,13 | -2,53% | 168.784,00 |