290,913$
-1,88%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 295,59 | 298,59 | 290,38 | 290,65 | -1,97% | - |
| 24.04.2025 | 287,67 | 297,18 | 287,64 | 296,50 | 3,34% | 175.492,00 |
| 23.04.2025 | 291,42 | 298,40 | 285,50 | 286,92 | 3,10% | 224.842,00 |
| 22.04.2025 | 278,01 | 284,17 | 269,21 | 278,28 | 3,25% | 289.841,00 |
| 21.04.2025 | 274,78 | 277,10 | 267,02 | 269,53 | -2,99% | 325.184,00 |
| 17.04.2025 | 280,61 | 281,02 | 277,25 | 277,83 | -1,17% | 125.469,00 |
| 16.04.2025 | 283,93 | 285,91 | 274,08 | 281,11 | -0,49% | 129.602,00 |
| 15.04.2025 | 285,35 | 288,70 | 280,93 | 282,50 | -0,43% | 134.965,00 |
| 14.04.2025 | 288,05 | 289,25 | 279,48 | 283,73 | 0,08% | 139.811,00 |
| 11.04.2025 | 277,23 | 286,44 | 272,34 | 283,51 | 1,92% | 126.604,00 |
| 10.04.2025 | 279,42 | 281,20 | 271,90 | 278,16 | -2,39% | 170.618,00 |
| 09.04.2025 | 261,09 | 291,77 | 259,09 | 284,96 | 7,65% | 191.990,00 |
| 08.04.2025 | 270,96 | 276,79 | 259,50 | 264,70 | 0,32% | 262.767,00 |
| 07.04.2025 | 255,00 | 278,42 | 250,07 | 263,86 | -0,54% | 352.518,00 |
| 04.04.2025 | 262,07 | 270,98 | 253,34 | 265,28 | -4,63% | 267.502,00 |
| 03.04.2025 | 282,29 | 290,00 | 275,67 | 278,17 | -6,19% | 188.020,00 |
| 02.04.2025 | 285,05 | 298,47 | 283,64 | 296,54 | 2,80% | 115.374,00 |
| 01.04.2025 | 285,24 | 291,08 | 282,11 | 288,47 | 1,09% | 131.184,00 |
| 31.03.2025 | 288,93 | 288,93 | 281,56 | 285,37 | -1,45% | 180.630,00 |
| 28.03.2025 | 297,08 | 303,57 | 287,12 | 289,56 | -3,22% | 114.693,00 |
| 27.03.2025 | 300,08 | 305,97 | 296,82 | 299,20 | -0,51% | 177.633,00 |
| 26.03.2025 | 300,19 | 303,38 | 298,25 | 300,72 | 0,43% | 296.189,00 |
| 25.03.2025 | 298,64 | 302,46 | 295,78 | 299,44 | 0,16% | 160.338,00 |
| 24.03.2025 | 292,00 | 302,48 | 289,48 | 298,97 | 4,72% | 328.803,00 |
| 21.03.2025 | 305,17 | 306,16 | 284,34 | 285,50 | -12,58% | 630.349,00 |
| 20.03.2025 | 330,06 | 330,70 | 325,68 | 326,58 | -1,26% | 116.390,00 |
| 19.03.2025 | 323,83 | 330,80 | 323,83 | 330,75 | 2,58% | 122.172,00 |
| 18.03.2025 | 325,07 | 325,51 | 322,00 | 322,43 | -1,40% | 88.715,00 |
| 17.03.2025 | 325,57 | 330,11 | 325,05 | 327,00 | -0,19% | 115.134,00 |
| 14.03.2025 | 323,39 | 328,08 | 321,46 | 327,62 | 2,59% | 108.325,00 |
| 13.03.2025 | 323,66 | 323,66 | 317,00 | 319,34 | -2,26% | 136.429,00 |
| 12.03.2025 | 326,34 | 328,13 | 318,95 | 326,71 | 1,78% | 214.083,00 |
| 11.03.2025 | 319,15 | 326,93 | 315,94 | 320,99 | 0,97% | 154.954,00 |
| 10.03.2025 | 325,43 | 327,39 | 315,64 | 317,90 | -3,07% | 163.479,00 |
| 07.03.2025 | 328,98 | 330,26 | 320,87 | 327,97 | -0,72% | 126.801,00 |
| 06.03.2025 | 329,94 | 337,34 | 326,72 | 330,36 | -2,55% | 133.046,00 |
| 05.03.2025 | 333,28 | 339,05 | 329,47 | 338,99 | 1,74% | 209.713,00 |
| 04.03.2025 | 331,08 | 341,52 | 326,00 | 333,19 | -0,51% | 204.761,00 |
| 03.03.2025 | 348,50 | 351,50 | 331,80 | 334,90 | -3,87% | 200.220,00 |
| 28.02.2025 | 342,17 | 348,68 | 340,61 | 348,37 | 1,63% | 168.249,00 |
| 27.02.2025 | 347,41 | 352,36 | 342,60 | 342,77 | -1,49% | 162.948,00 |
| 26.02.2025 | 350,12 | 356,12 | 347,58 | 347,94 | 0,13% | 127.742,00 |
| 25.02.2025 | 343,50 | 349,66 | 339,66 | 347,50 | 1,35% | 139.248,00 |
| 24.02.2025 | 347,59 | 352,17 | 341,17 | 342,86 | -1,78% | 119.162,00 |
| 21.02.2025 | 366,52 | 366,52 | 347,26 | 349,08 | -3,81% | 113.467,00 |
| 20.02.2025 | 368,91 | 368,91 | 353,33 | 362,91 | -1,18% | 176.057,00 |
| 19.02.2025 | 367,22 | 374,60 | 363,15 | 367,26 | -2,58% | 299.946,00 |
| 18.02.2025 | 337,25 | 379,22 | 337,25 | 376,98 | 17,52% | 374.708,00 |
| 14.02.2025 | 325,40 | 329,36 | 316,49 | 320,79 | -0,70% | 130.643,00 |
| 13.02.2025 | 323,49 | 334,35 | 319,24 | 323,04 | 0,10% | 92.579,00 |
| 12.02.2025 | 321,08 | 329,02 | 318,98 | 322,73 | -0,78% | 98.562,00 |
| 11.02.2025 | 326,78 | 331,31 | 322,66 | 325,27 | -0,89% | 90.156,00 |
| 10.02.2025 | 330,50 | 330,50 | 326,89 | 328,20 | 0,03% | 104.678,00 |
| 07.02.2025 | 332,46 | 332,46 | 327,73 | 328,11 | -0,82% | 54.044,00 |
| 06.02.2025 | 328,90 | 331,71 | 328,90 | 330,82 | 0,68% | 60.871,00 |
| 05.02.2025 | 328,34 | 331,87 | 325,56 | 328,58 | 0,73% | 58.283,00 |
| 04.02.2025 | 325,22 | 328,57 | 325,11 | 326,19 | 0,53% | 63.252,00 |
| 03.02.2025 | 324,26 | 329,41 | 322,97 | 324,46 | -2,20% | 78.275,00 |
| 31.01.2025 | 332,88 | 336,01 | 329,75 | 331,76 | -0,67% | 92.800,00 |
| 30.01.2025 | 332,42 | 336,15 | 330,77 | 334,00 | 1,46% | 55.796,00 |
| 29.01.2025 | 327,73 | 333,39 | 326,67 | 329,20 | 0,45% | 60.955,00 |
| 28.01.2025 | 329,35 | 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 | 340,55 | 343,57 | 338,55 | 342,19 | 0,49% | 112.762,00 |
| 22.01.2025 | 341,91 | 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 | 326,71 | 336,78 | 326,71 | 336,00 | 3,26% | 183.369,00 |
| 15.01.2025 | 320,43 | 326,85 | 316,52 | 325,40 | 3,78% | 182.184,00 |
| 14.01.2025 | 309,89 | 315,51 | 306,01 | 313,56 | 2,13% | 180.647,00 |
| 13.01.2025 | 299,57 | 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 | 308,36 | 308,46 | 305,37 | 307,72 | -0,02% | 75.010,00 |
| 06.01.2025 | 310,34 | 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 | 314,52 | 317,93 | 305,28 | 306,11 | -1,87% | 212.700,00 |
| 18.12.2024 | 327,83 | 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 | 327,82 | 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 | 329,07 | 330,80 | 327,18 | 329,22 | -0,43% | 88.820,00 |
| 11.12.2024 | 334,73 | 337,10 | 329,43 | 330,64 | -0,20% | 179.573,00 |
| 10.12.2024 | 337,67 | 337,67 | 330,00 | 331,29 | -1,78% | 123.834,00 |
| 09.12.2024 | 339,57 | 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 | 350,77 | 351,35 | 344,64 | 345,42 | -1,24% | 76.607,00 |
| 04.12.2024 | 344,28 | 349,83 | 344,28 | 349,77 | 0,78% | 90.205,00 |
| 03.12.2024 | 349,74 | 350,34 | 344,94 | 347,08 | -0,63% | 117.879,00 |
| 02.12.2024 | 347,99 | 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 |