421,323$
-0,83%
Echtzeit-Aktienkurs Valmont Industries
Bid:
Ask:
Aktienkurse zur Valmont Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 425,24 | 432,46 | 419,84 | 422,71 | -0,50% | 145.834,00 |
| 11.11.2026 | 432,59 | 434,55 | 421,94 | 424,83 | 0,34% | 98.387,00 |
| 10.11.2026 | 415,66 | 425,55 | 415,66 | 423,38 | 1,07% | 159.509,00 |
| 09.11.2026 | 411,77 | 424,38 | 409,92 | 418,91 | 3,61% | 188.229,00 |
| 06.11.2026 | 404,77 | 407,11 | 397,21 | 404,31 | 1,57% | 305.195,00 |
| 05.11.2026 | 416,35 | 419,51 | 396,27 | 398,05 | -5,39% | 239.828,00 |
| 04.11.2026 | 434,11 | 437,24 | 414,52 | 420,73 | -3,92% | 204.444,00 |
| 03.11.2026 | 432,36 | 440,70 | 432,20 | 437,88 | 2,62% | 267.336,00 |
| 02.11.2026 | 428,40 | 435,44 | 423,80 | 426,68 | 1,09% | 170.080,00 |
| 30.10.2026 | 426,11 | 431,13 | 418,28 | 422,10 | -2,46% | 165.758,00 |
| 29.10.2026 | 434,51 | 439,88 | 429,01 | 432,76 | -0,42% | 203.868,00 |
| 28.10.2026 | 441,35 | 441,62 | 429,80 | 434,60 | -0,54% | 205.180,00 |
| 27.10.2026 | 434,76 | 445,85 | 429,00 | 436,96 | 1,97% | 165.168,00 |
| 26.10.2026 | 439,80 | 443,31 | 427,58 | 428,52 | -1,49% | 133.812,00 |
| 23.10.2026 | 432,48 | 438,97 | 428,32 | 435,01 | -0,20% | 192.082,00 |
| 22.10.2026 | 442,01 | 448,67 | 431,29 | 435,87 | -2,81% | 305.388,00 |
| 21.10.2026 | 451,65 | 457,03 | 445,03 | 448,48 | -0,49% | 322.940,00 |
| 20.10.2026 | 465,84 | 480,02 | 438,50 | 450,68 | -0,35% | 384.345,00 |
| 19.10.2026 | 452,18 | 453,34 | 442,32 | 452,25 | 1,74% | 253.421,00 |
| 16.10.2026 | 452,65 | 460,27 | 441,18 | 444,53 | -1,51% | 255.507,00 |
| 15.10.2026 | 461,77 | 461,77 | 449,03 | 451,33 | -3,01% | 304.250,00 |
| 14.10.2026 | 466,91 | 471,27 | 457,56 | 465,33 | -1,40% | 184.606,00 |
| 13.10.2026 | 465,38 | 473,66 | 462,92 | 471,96 | 1,04% | 200.488,00 |
| 12.10.2026 | 466,94 | 475,29 | 465,90 | 467,08 | -0,16% | 142.939,00 |
| 09.10.2026 | 470,79 | 476,26 | 464,39 | 467,81 | -0,19% | 135.740,00 |
| 08.10.2026 | 461,02 | 470,79 | 458,27 | 468,70 | 0,88% | 125.595,00 |
| 07.10.2026 | 478,11 | 480,10 | 458,97 | 464,59 | -4,58% | 226.882,00 |
| 06.10.2026 | 480,61 | 488,63 | 480,61 | 486,89 | 2,11% | 131.670,00 |
| 05.10.2026 | 477,59 | 484,05 | 471,13 | 476,85 | -0,39% | 149.614,00 |
| 02.10.2026 | 475,07 | 483,05 | 473,14 | 478,74 | 2,23% | 166.160,00 |
| 01.10.2026 | 464,00 | 471,30 | 459,01 | 468,28 | 1,14% | 235.479,00 |
| 30.09.2026 | 470,00 | 470,00 | 462,36 | 462,98 | -0,91% | 173.973,00 |
| 29.09.2026 | 466,11 | 473,00 | 464,67 | 467,21 | -0,13% | 208.362,00 |
| 28.09.2026 | 465,26 | 470,10 | 458,36 | 467,84 | 0,22% | 247.884,00 |
| 25.09.2026 | 465,01 | 467,99 | 460,98 | 466,83 | 0,32% | 236.894,00 |
| 24.09.2026 | 468,39 | 471,00 | 463,75 | 465,35 | -1,20% | 151.529,00 |
| 23.09.2026 | 466,81 | 477,32 | 466,23 | 471,01 | 0,64% | 150.273,00 |
| 22.09.2026 | 470,00 | 477,72 | 465,93 | 468,01 | -0,24% | 185.945,00 |
| 21.09.2026 | 481,62 | 481,62 | 465,08 | 469,15 | -1,16% | 277.291,00 |
| 18.09.2026 | 475,55 | 478,07 | 471,34 | 474,64 | 0,47% | 423.383,00 |
| 17.09.2026 | 478,01 | 482,69 | 471,30 | 472,43 | -0,61% | 132.779,00 |
| 16.09.2026 | 479,90 | 484,54 | 470,48 | 475,35 | 0,36% | 130.674,00 |
| 15.09.2026 | 475,59 | 478,15 | 470,04 | 473,66 | 0,31% | 139.829,00 |
| 14.09.2026 | 473,63 | 483,36 | 468,22 | 472,20 | -2,33% | 182.008,00 |
| 11.09.2026 | 481,81 | 489,84 | 481,00 | 483,44 | 1,34% | 111.735,00 |
| 10.09.2026 | 478,01 | 485,36 | 473,09 | 477,03 | -0,78% | 138.124,00 |
| 09.09.2026 | 481,45 | 485,95 | 474,73 | 480,80 | -0,57% | 140.207,00 |
| 08.09.2026 | 485,10 | 486,90 | 479,45 | 483,57 | 0,44% | 129.472,00 |
| 04.09.2026 | 475,98 | 485,25 | 475,22 | 481,46 | 1,33% | 77.238,00 |
| 03.09.2026 | 465,21 | 479,76 | 463,23 | 475,12 | 2,41% | 194.023,00 |
| 02.09.2026 | 468,01 | 470,08 | 462,35 | 463,92 | -0,86% | 292.666,00 |
| 01.09.2026 | 466,13 | 471,55 | 461,97 | 467,96 | -0,36% | 147.976,00 |
| 31.08.2026 | 475,60 | 476,28 | 467,50 | 469,66 | -1,39% | 193.349,00 |
| 28.08.2026 | 481,83 | 486,05 | 471,53 | 476,28 | -0,88% | 229.185,00 |
| 27.08.2026 | 479,98 | 490,91 | 472,23 | 480,53 | 0,74% | 150.199,00 |
| 26.08.2026 | 474,56 | 479,85 | 470,64 | 476,98 | 0,86% | 178.722,00 |
| 25.08.2026 | 488,07 | 488,76 | 471,22 | 472,90 | -1,78% | 163.514,00 |
| 24.08.2026 | 485,38 | 486,82 | 476,48 | 481,47 | -0,90% | 123.844,00 |
| 21.08.2026 | 486,49 | 487,55 | 480,78 | 485,83 | 0,86% | 95.979,00 |
| 20.08.2026 | 479,97 | 488,40 | 479,53 | 481,67 | -0,55% | 140.437,00 |
| 19.08.2026 | 487,44 | 490,28 | 480,52 | 484,33 | -0,62% | 169.540,00 |
| 18.08.2026 | 500,15 | 500,48 | 486,98 | 487,36 | -3,83% | 175.527,00 |
| 17.08.2026 | 496,52 | 508,34 | 496,44 | 506,79 | 2,33% | 230.502,00 |
| 14.08.2026 | 491,40 | 499,07 | 488,14 | 495,25 | 0,62% | 114.438,00 |
| 13.08.2026 | 495,24 | 499,33 | 489,14 | 492,20 | -0,14% | 99.229,00 |
| 12.08.2026 | 499,52 | 502,15 | 492,03 | 492,91 | -0,09% | 131.157,00 |
| 11.08.2026 | 496,61 | 506,16 | 492,25 | 493,37 | 0,23% | 174.104,00 |
| 10.08.2026 | 495,31 | 500,00 | 491,33 | 492,24 | -0,28% | 163.731,00 |
| 07.08.2026 | 494,64 | 499,23 | 491,55 | 493,64 | 0,35% | 113.083,00 |
| 06.08.2026 | 495,95 | 504,77 | 490,24 | 491,91 | -0,90% | 127.684,00 |
| 05.08.2026 | 504,49 | 511,86 | 495,66 | 496,40 | -1,41% | 149.145,00 |
| 04.08.2026 | 493,30 | 506,80 | 491,00 | 503,50 | 3,05% | 232.515,00 |
| 03.08.2026 | 478,14 | 490,23 | 473,21 | 488,59 | 1,43% | 187.728,00 |
| 31.07.2026 | 482,49 | 487,38 | 473,12 | 481,70 | 1,07% | 294.723,00 |
| 30.07.2026 | 469,21 | 478,53 | 461,20 | 476,61 | 4,45% | 282.969,00 |
| 29.07.2026 | 477,24 | 480,09 | 455,10 | 456,29 | -5,07% | 214.391,00 |
| 28.07.2026 | 488,04 | 488,04 | 476,90 | 480,67 | -2,86% | 296.413,00 |
| 27.07.2026 | 492,07 | 502,32 | 486,98 | 494,81 | 1,78% | 237.996,00 |
| 24.07.2026 | 489,71 | 494,83 | 480,02 | 486,16 | -0,50% | 276.212,00 |
| 23.07.2026 | 485,22 | 489,16 | 473,07 | 488,60 | 0,23% | 382.798,00 |
| 22.07.2026 | 499,70 | 502,93 | 480,14 | 487,50 | -3,53% | 350.040,00 |
| 21.07.2026 | 545,04 | 545,04 | 503,84 | 505,35 | -3,90% | 371.052,00 |
| 20.07.2026 | 538,80 | 543,88 | 524,47 | 525,88 | -1,09% | 220.288,00 |
| 17.07.2026 | 531,01 | 548,86 | 521,59 | 531,66 | -1,27% | 222.093,00 |
| 16.07.2026 | 537,58 | 548,49 | 535,73 | 538,48 | -1,08% | 157.300,00 |
| 15.07.2026 | 545,22 | 545,22 | 535,93 | 544,38 | 0,17% | 137.323,00 |
| 14.07.2026 | 551,19 | 554,75 | 540,07 | 543,47 | 0,68% | 125.552,00 |
| 13.07.2026 | 543,34 | 548,58 | 539,27 | 539,79 | -1,29% | 126.125,00 |
| 10.07.2026 | 547,00 | 554,20 | 540,78 | 546,83 | 0,02% | 116.264,00 |
| 09.07.2026 | 549,20 | 559,36 | 545,28 | 546,73 | 1,16% | 140.571,00 |
| 08.07.2026 | 536,88 | 541,59 | 529,64 | 540,46 | 0,18% | 205.924,00 |
| 07.07.2026 | 557,05 | 557,05 | 535,15 | 539,51 | -4,35% | 309.188,00 |
| 06.07.2026 | 559,26 | 569,49 | 556,87 | 564,07 | 1,57% | 165.336,00 |
| 02.07.2026 | 559,48 | 561,18 | 545,13 | 555,35 | -0,66% | 213.134,00 |
| 01.07.2026 | 570,83 | 570,83 | 553,33 | 559,02 | -3,22% | 254.308,00 |
| 30.06.2026 | 575,71 | 582,21 | 571,00 | 577,60 | 0,74% | 155.820,00 |
| 29.06.2026 | 565,74 | 575,72 | 563,58 | 573,37 | 0,81% | 189.260,00 |
| 26.06.2026 | 575,72 | 580,34 | 561,57 | 568,75 | -2,54% | 530.733,00 |
| 25.06.2026 | 574,31 | 585,71 | 571,08 | 583,55 | 3,57% | 245.325,00 |
| 24.06.2026 | 565,76 | 579,14 | 556,00 | 563,41 | -0,93% | 271.383,00 |