479,456$
0,60%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 567,40 | 578,02 | 550,94 | 568,70 | -2,45% | 242.215,00 |
| 22.06.2026 | 573,05 | 583,54 | 567,82 | 583,00 | 2,44% | 213.885,00 |
| 19.06.2026 | 569,21 | 569,93 | 568,91 | 569,12 | -0,21% | - |
| 18.06.2026 | 567,54 | 579,80 | 567,54 | 570,31 | 0,88% | 376.601,00 |
| 17.06.2026 | 562,02 | 575,89 | 559,69 | 565,31 | 1,58% | 240.231,00 |
| 16.06.2026 | 547,44 | 572,69 | 547,44 | 556,51 | 2,94% | 322.665,00 |
| 15.06.2026 | 555,77 | 558,73 | 538,68 | 540,62 | -1,13% | 248.777,00 |
| 12.06.2026 | 531,05 | 547,45 | 526,49 | 546,81 | 3,45% | 576.845,00 |
| 11.06.2026 | 519,56 | 531,34 | 512,14 | 528,56 | 3,18% | 176.201,00 |
| 10.06.2026 | 532,94 | 536,89 | 511,23 | 512,25 | -3,97% | 157.253,00 |
| 09.06.2026 | 537,53 | 546,31 | 518,52 | 533,45 | -0,41% | 282.542,00 |
| 08.06.2026 | 537,50 | 537,65 | 525,75 | 535,64 | 0,34% | 223.745,00 |
| 05.06.2026 | 540,02 | 546,19 | 531,40 | 533,80 | -2,03% | 219.494,00 |
| 04.06.2026 | 543,47 | 548,57 | 535,82 | 544,88 | -0,41% | 197.615,00 |
| 03.06.2026 | 544,82 | 548,90 | 540,04 | 547,14 | 0,67% | 245.204,00 |
| 02.06.2026 | 530,41 | 545,99 | 524,77 | 543,48 | 2,79% | 281.181,00 |
| 01.06.2026 | 514,00 | 532,30 | 505,06 | 528,74 | 1,72% | 274.531,00 |
| 29.05.2026 | 526,09 | 528,02 | 515,36 | 519,81 | -0,95% | 210.306,00 |
| 28.05.2026 | 525,00 | 527,98 | 511,36 | 524,80 | 0,48% | 183.175,00 |
| 27.05.2026 | 529,78 | 535,32 | 520,96 | 522,27 | -1,32% | 158.378,00 |
| 26.05.2026 | 518,68 | 531,28 | 517,04 | 529,25 | 3,08% | 191.913,00 |
| 22.05.2026 | 509,50 | 515,48 | 500,77 | 513,43 | 1,45% | 126.278,00 |
| 21.05.2026 | 500,01 | 509,59 | 495,23 | 506,10 | 0,54% | 167.512,00 |
| 20.05.2026 | 487,19 | 507,58 | 485,29 | 503,36 | 2,49% | 319.854,00 |
| 19.05.2026 | 498,00 | 499,13 | 487,39 | 491,15 | -1,90% | 187.118,00 |
| 18.05.2026 | 508,08 | 512,00 | 498,70 | 500,68 | -1,20% | 198.990,00 |
| 15.05.2026 | 508,16 | 511,51 | 493,46 | 506,75 | -1,71% | 201.662,00 |
| 14.05.2026 | 516,95 | 520,97 | 508,50 | 515,58 | 0,38% | 187.925,00 |
| 13.05.2026 | 517,17 | 520,82 | 505,80 | 513,63 | -0,07% | 192.006,00 |
| 12.05.2026 | 518,27 | 518,27 | 505,01 | 513,99 | -0,39% | 249.325,00 |
| 11.05.2026 | 512,05 | 518,37 | 504,78 | 516,00 | 1,07% | 295.501,00 |
| 08.05.2026 | 513,25 | 513,36 | 503,25 | 510,55 | 0,27% | 208.337,00 |
| 07.05.2026 | 525,00 | 525,00 | 506,12 | 509,16 | -2,61% | 171.369,00 |
| 06.05.2026 | 523,34 | 528,49 | 511,71 | 522,81 | 0,89% | 188.050,00 |
| 05.05.2026 | 513,53 | 522,00 | 510,66 | 518,18 | 2,19% | 205.254,00 |
| 04.05.2026 | 508,33 | 514,02 | 502,69 | 507,08 | -0,64% | 208.473,00 |
| 01.05.2026 | 508,70 | 513,44 | 502,05 | 510,36 | 0,46% | 212.365,00 |
| 30.04.2026 | 498,99 | 513,58 | 491,30 | 508,04 | 3,33% | 201.463,00 |
| 29.04.2026 | 496,52 | 496,58 | 487,96 | 491,68 | -1,14% | 123.091,00 |
| 28.04.2026 | 498,94 | 498,94 | 481,37 | 497,36 | -0,13% | 164.846,00 |
| 27.04.2026 | 502,00 | 503,91 | 488,11 | 497,99 | -0,19% | 170.873,00 |
| 24.04.2026 | 497,52 | 499,40 | 486,05 | 498,92 | 0,91% | 281.208,00 |
| 23.04.2026 | 475,70 | 496,31 | 470,48 | 494,44 | 5,93% | 328.706,00 |
| 22.04.2026 | 468,76 | 474,75 | 462,62 | 466,75 | 1,74% | 301.732,00 |
| 21.04.2026 | 440,20 | 472,00 | 435,00 | 458,77 | 11,93% | 438.947,00 |
| 20.04.2026 | 410,89 | 413,10 | 407,47 | 409,88 | -0,66% | 261.845,00 |
| 17.04.2026 | 405,00 | 417,45 | 404,11 | 412,62 | 2,71% | 370.516,00 |
| 16.04.2026 | 409,24 | 414,18 | 394,45 | 401,75 | -2,46% | 308.732,00 |
| 15.04.2026 | 426,64 | 428,16 | 409,66 | 411,89 | -4,10% | 174.742,00 |
| 14.04.2026 | 432,99 | 436,67 | 427,84 | 429,48 | -0,60% | 171.994,00 |
| 13.04.2026 | 424,33 | 432,32 | 419,20 | 432,08 | 1,47% | 284.479,00 |
| 10.04.2026 | 426,36 | 429,33 | 423,56 | 425,80 | -0,12% | 121.594,00 |
| 09.04.2026 | 421,98 | 429,01 | 418,85 | 426,31 | -0,35% | 158.100,00 |
| 08.04.2026 | 429,58 | 438,20 | 426,77 | 427,81 | 3,90% | 267.854,00 |
| 07.04.2026 | 401,05 | 414,27 | 397,01 | 411,74 | 2,05% | 221.045,00 |
| 06.04.2026 | 400,22 | 405,00 | 397,21 | 403,45 | 0,14% | 151.281,00 |
| 02.04.2026 | 398,38 | 409,99 | 379,99 | 402,90 | -0,92% | 155.693,00 |
| 01.04.2026 | 404,39 | 414,48 | 402,76 | 406,65 | 1,77% | 205.883,00 |
| 31.03.2026 | 390,49 | 404,31 | 387,57 | 399,57 | 4,05% | 392.971,00 |
| 30.03.2026 | 390,55 | 396,98 | 379,28 | 384,03 | -2,04% | 233.988,00 |
| 27.03.2026 | 396,47 | 399,75 | 389,39 | 392,04 | -1,83% | 145.714,00 |
| 26.03.2026 | 403,70 | 409,01 | 397,84 | 399,33 | -1,74% | 171.755,00 |
| 25.03.2026 | 421,11 | 421,11 | 395,45 | 406,39 | 0,59% | 129.143,00 |
| 24.03.2026 | 397,88 | 409,39 | 394,95 | 404,00 | 1,37% | 198.747,00 |
| 23.03.2026 | 404,03 | 407,99 | 397,77 | 398,55 | 1,68% | 222.662,00 |
| 20.03.2026 | 397,80 | 399,27 | 386,49 | 391,96 | -1,14% | 377.688,00 |
| 19.03.2026 | 399,95 | 401,92 | 392,66 | 396,46 | -1,15% | 250.786,00 |
| 18.03.2026 | 413,55 | 413,55 | 400,31 | 401,06 | -1,96% | 192.145,00 |
| 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 |