407,780$
-0,07%
Echtzeit-Aktienkurs Valmont Industries
Bid:
Ask:
Aktienkurse zur Valmont Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 413,54 | 418,55 | 408,07 | 413,43 | 0,12% | 199.975,00 |
| 30.10.2025 | 415,93 | 423,45 | 411,54 | 412,95 | -1,50% | 141.097,00 |
| 29.10.2025 | 418,51 | 427,81 | 415,20 | 419,23 | 0,44% | 143.654,00 |
| 28.10.2025 | 415,17 | 418,86 | 411,00 | 417,39 | 0,56% | 79.798,00 |
| 27.10.2025 | 421,59 | 422,83 | 413,05 | 415,07 | -0,70% | 131.779,00 |
| 24.10.2025 | 416,60 | 420,00 | 412,24 | 418,00 | 1,63% | 99.412,00 |
| 23.10.2025 | 404,04 | 415,17 | 403,96 | 411,30 | 2,53% | 159.845,00 |
| 22.10.2025 | 417,03 | 417,48 | 400,53 | 401,16 | -3,23% | 198.221,00 |
| 21.10.2025 | 418,08 | 418,90 | 387,00 | 414,53 | 1,36% | 329.821,00 |
| 20.10.2025 | 409,63 | 410,38 | 402,00 | 408,97 | 1,02% | 174.874,00 |
| 17.10.2025 | 406,94 | 411,02 | 400,51 | 404,86 | -0,36% | 120.236,00 |
| 16.10.2025 | 414,53 | 414,53 | 404,33 | 406,33 | -0,88% | 178.005,00 |
| 15.10.2025 | 406,23 | 412,89 | 405,07 | 409,95 | 1,61% | 158.004,00 |
| 14.10.2025 | 392,94 | 404,89 | 389,17 | 403,46 | 1,53% | 111.648,00 |
| 13.10.2025 | 398,25 | 399,73 | 394,74 | 397,39 | 1,90% | 140.303,00 |
| 10.10.2025 | 402,86 | 402,86 | 389,36 | 389,98 | -2,39% | 73.604,00 |
| 09.10.2025 | 409,73 | 410,81 | 398,05 | 399,51 | -2,34% | 114.080,00 |
| 08.10.2025 | 400,49 | 411,17 | 398,28 | 409,07 | 2,98% | 148.874,00 |
| 07.10.2025 | 399,32 | 403,87 | 393,50 | 397,23 | -0,78% | 115.909,00 |
| 06.10.2025 | 397,30 | 402,37 | 395,86 | 400,36 | 1,91% | 191.006,00 |
| 02.10.2025 | 390,56 | 392,87 | 385,08 | 392,87 | 0,50% | 100.164,00 |
| 01.10.2025 | 385,12 | 391,99 | 382,35 | 390,92 | 0,82% | 160.553,00 |
| 30.09.2025 | 385,00 | 389,29 | 382,83 | 387,73 | 1,43% | 138.325,00 |
| 29.09.2025 | 386,30 | 387,25 | 378,35 | 382,26 | -0,68% | 167.923,00 |
| 26.09.2025 | 372,32 | 388,12 | 372,00 | 384,87 | 5,54% | 234.122,00 |
| 25.09.2025 | 365,52 | 366,72 | 361,50 | 364,66 | -0,99% | 131.411,00 |
| 24.09.2025 | 379,09 | 379,09 | 367,13 | 368,32 | -2,17% | 137.100,00 |
| 23.09.2025 | 374,33 | 379,79 | 374,33 | 376,49 | 0,26% | 164.861,00 |
| 22.09.2025 | 373,58 | 377,43 | 370,86 | 375,53 | 0,11% | 128.364,00 |
| 19.09.2025 | 376,02 | 379,10 | 373,85 | 375,11 | -1,01% | 288.563,00 |
| 18.09.2025 | 373,93 | 380,46 | 372,45 | 378,95 | 1,72% | 190.551,00 |
| 17.09.2025 | 371,95 | 380,43 | 371,18 | 372,54 | -0,48% | 125.596,00 |
| 16.09.2025 | 378,23 | 381,32 | 371,66 | 374,32 | -0,93% | 162.448,00 |
| 15.09.2025 | 375,00 | 380,21 | 370,55 | 377,84 | 1,13% | 186.007,00 |
| 12.09.2025 | 384,93 | 388,55 | 373,24 | 373,62 | -3,38% | 193.349,00 |
| 11.09.2025 | 374,70 | 388,10 | 374,70 | 386,70 | 2,40% | 208.116,00 |
| 10.09.2025 | 372,00 | 380,00 | 371,86 | 377,65 | 1,51% | 212.828,00 |
| 09.09.2025 | 380,05 | 381,08 | 370,52 | 372,02 | -1,99% | 202.297,00 |
| 08.09.2025 | 377,89 | 382,39 | 375,11 | 379,57 | 0,44% | 212.582,00 |
| 05.09.2025 | 381,42 | 381,42 | 371,34 | 377,91 | 0,11% | 221.777,00 |
| 04.09.2025 | 367,94 | 377,86 | 366,47 | 377,48 | 2,77% | 253.009,00 |
| 03.09.2025 | 369,98 | 371,28 | 365,09 | 367,29 | 0,24% | 289.972,00 |
| 02.09.2025 | 363,01 | 366,42 | 360,41 | 366,42 | -0,19% | 299.558,00 |
| 29.08.2025 | 374,08 | 374,34 | 364,51 | 367,12 | -1,88% | 247.320,00 |
| 28.08.2025 | 371,92 | 379,22 | 371,92 | 374,17 | -0,04% | 170.090,00 |
| 27.08.2025 | 374,72 | 377,45 | 370,82 | 374,33 | -0,49% | 264.245,00 |
| 26.08.2025 | 375,60 | 376,87 | 372,48 | 376,19 | 0,65% | 232.749,00 |
| 25.08.2025 | 376,00 | 379,55 | 371,53 | 373,77 | -0,42% | 170.359,00 |
| 22.08.2025 | 366,17 | 378,00 | 362,80 | 375,35 | 3,16% | 207.703,00 |
| 21.08.2025 | 364,05 | 366,26 | 361,20 | 363,84 | -0,10% | 202.358,00 |
| 20.08.2025 | 372,24 | 374,51 | 362,03 | 364,20 | -2,60% | 322.840,00 |
| 19.08.2025 | 375,84 | 379,02 | 372,00 | 373,94 | -0,45% | 162.036,00 |
| 18.08.2025 | 373,33 | 379,17 | 372,78 | 375,64 | 0,51% | 253.843,00 |
| 15.08.2025 | 377,90 | 379,10 | 371,21 | 373,75 | -0,69% | 178.965,00 |
| 14.08.2025 | 380,20 | 380,80 | 371,80 | 376,34 | -1,19% | 228.239,00 |
| 13.08.2025 | 382,56 | 384,08 | 376,31 | 380,87 | 0,45% | 224.708,00 |
| 12.08.2025 | 369,30 | 380,45 | 366,53 | 379,15 | 3,09% | 210.114,00 |
| 11.08.2025 | 368,43 | 372,66 | 364,46 | 367,78 | -0,11% | 229.427,00 |
| 08.08.2025 | 370,19 | 372,52 | 367,64 | 368,20 | 0,05% | 139.395,00 |
| 07.08.2025 | 372,00 | 372,00 | 364,75 | 368,01 | -0,07% | 137.332,00 |
| 06.08.2025 | 366,91 | 368,72 | 361,89 | 368,27 | 0,24% | 138.772,00 |
| 05.08.2025 | 368,21 | 372,27 | 362,43 | 367,37 | 0,49% | 133.874,00 |
| 04.08.2025 | 361,92 | 365,59 | 358,95 | 365,59 | 1,97% | 108.751,00 |
| 01.08.2025 | 360,01 | 363,84 | 353,41 | 358,53 | -1,49% | 180.709,00 |
| 31.07.2025 | 363,01 | 367,25 | 359,75 | 363,95 | -0,07% | 169.931,00 |
| 30.07.2025 | 364,86 | 366,45 | 360,13 | 364,20 | 0,28% | 157.274,00 |
| 29.07.2025 | 360,78 | 363,27 | 358,01 | 363,18 | 1,50% | 142.828,00 |
| 28.07.2025 | 360,09 | 361,87 | 356,44 | 357,83 | -1,00% | 124.722,00 |
| 25.07.2025 | 359,98 | 361,47 | 356,28 | 361,43 | 1,13% | 115.244,00 |
| 24.07.2025 | 354,80 | 360,86 | 352,60 | 357,39 | -0,29% | 244.344,00 |
| 23.07.2025 | 359,14 | 363,03 | 356,19 | 358,44 | 1,38% | 212.754,00 |
| 22.07.2025 | 341,00 | 354,41 | 337,93 | 353,56 | 6,53% | 221.633,00 |
| 21.07.2025 | 333,40 | 339,14 | 331,90 | 331,90 | -1,12% | 304.639,00 |
| 18.07.2025 | 336,00 | 338,99 | 329,21 | 335,65 | -0,18% | 181.328,00 |
| 17.07.2025 | 334,81 | 336,80 | 329,26 | 336,24 | 1,86% | 139.406,00 |
| 16.07.2025 | 329,50 | 331,84 | 326,22 | 330,09 | 0,46% | 147.122,00 |
| 15.07.2025 | 333,99 | 335,07 | 328,26 | 328,58 | -1,28% | 203.312,00 |
| 14.07.2025 | 334,61 | 336,15 | 332,12 | 332,85 | -0,68% | 139.040,00 |
| 11.07.2025 | 339,57 | 339,57 | 334,68 | 335,12 | -1,46% | 165.282,00 |
| 10.07.2025 | 342,52 | 343,95 | 340,00 | 340,10 | 0,09% | 183.349,00 |
| 09.07.2025 | 342,29 | 347,30 | 334,99 | 339,80 | -0,70% | 188.724,00 |
| 08.07.2025 | 339,45 | 344,39 | 339,01 | 342,21 | 1,24% | 224.238,00 |
| 07.07.2025 | 338,96 | 341,98 | 334,72 | 338,01 | -1,05% | 212.082,00 |
| 03.07.2025 | 341,74 | 342,99 | 337,47 | 341,58 | 0,09% | 142.373,00 |
| 02.07.2025 | 331,17 | 341,99 | 331,17 | 341,26 | 1,81% | 292.306,00 |
| 01.07.2025 | 325,06 | 338,35 | 321,21 | 335,19 | 2,64% | 207.174,00 |
| 30.06.2025 | 336,96 | 336,96 | 326,00 | 326,57 | -2,18% | 227.567,00 |
| 27.06.2025 | 333,95 | 335,77 | 331,48 | 333,86 | 0,14% | 345.121,00 |
| 26.06.2025 | 325,76 | 333,53 | 325,76 | 333,38 | 2,58% | 277.978,00 |
| 25.06.2025 | 325,00 | 327,01 | 318,77 | 325,01 | -0,03% | 228.145,00 |
| 24.06.2025 | 327,60 | 327,60 | 323,00 | 325,10 | 0,57% | 176.996,00 |
| 23.06.2025 | 318,86 | 323,27 | 316,56 | 323,27 | 1,46% | 121.404,00 |
| 20.06.2025 | 322,68 | 323,44 | 317,98 | 318,63 | -0,65% | 427.012,00 |
| 18.06.2025 | 322,02 | 326,65 | 319,93 | 320,70 | -0,66% | 236.885,00 |
| 17.06.2025 | 326,44 | 328,51 | 322,00 | 322,83 | -1,08% | 178.940,00 |