519,810$
-0,95%
Echtzeit-Aktienkurs Valmont Industries
Bid:
Ask:
Aktienkurse zur Valmont Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 526,09 | 528,02 | 515,36 | 519,81 | -0,95% | 201.353,00 |
| 28.05.2026 | 525,00 | 527,98 | 511,36 | 524,80 | 0,48% | 182.068,00 |
| 27.05.2026 | 529,78 | 535,32 | 520,96 | 522,27 | -1,32% | 152.381,00 |
| 26.05.2026 | 518,68 | 531,28 | 517,04 | 529,25 | 3,08% | 189.151,00 |
| 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% | 316.599,00 |
| 19.05.2026 | 498,00 | 499,13 | 487,39 | 491,15 | -1,90% | 185.349,00 |
| 18.05.2026 | 508,08 | 512,00 | 498,70 | 500,68 | -1,20% | 195.831,00 |
| 15.05.2026 | 508,16 | 511,51 | 493,46 | 506,75 | -1,71% | 198.151,00 |
| 14.05.2026 | 516,95 | 520,97 | 508,50 | 515,58 | 0,38% | 186.057,00 |
| 13.05.2026 | 517,17 | 520,82 | 505,80 | 513,63 | -0,07% | 191.263,00 |
| 12.05.2026 | 518,27 | 518,27 | 505,01 | 513,99 | -0,39% | 245.426,00 |
| 11.05.2026 | 512,05 | 518,37 | 504,78 | 516,00 | 1,07% | 293.902,00 |
| 08.05.2026 | 513,25 | 513,36 | 503,25 | 510,55 | 0,27% | 204.373,00 |
| 07.05.2026 | 525,00 | 525,00 | 506,12 | 509,16 | -2,61% | 169.964,00 |
| 06.05.2026 | 523,34 | 528,49 | 511,71 | 522,81 | 0,89% | 184.425,00 |
| 05.05.2026 | 513,53 | 522,00 | 510,66 | 518,18 | 2,19% | 205.242,00 |
| 04.05.2026 | 508,33 | 514,02 | 502,69 | 507,08 | -0,64% | 205.399,00 |
| 01.05.2026 | 508,70 | 513,44 | 502,05 | 510,36 | 0,46% | 207.184,00 |
| 30.04.2026 | 498,99 | 513,58 | 491,30 | 508,04 | 3,33% | 199.746,00 |
| 29.04.2026 | 496,52 | 496,58 | 487,96 | 491,68 | -1,14% | 117.211,00 |
| 28.04.2026 | 498,94 | 498,94 | 481,37 | 497,36 | -0,13% | 164.845,00 |
| 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% | 273.308,00 |
| 23.04.2026 | 475,70 | 496,31 | 470,48 | 494,44 | 5,93% | 328.697,00 |
| 22.04.2026 | 468,76 | 474,75 | 462,62 | 466,75 | 1,74% | 297.966,00 |
| 21.04.2026 | 440,20 | 472,00 | 435,00 | 458,77 | 11,93% | 437.958,00 |
| 20.04.2026 | 410,89 | 413,10 | 407,47 | 409,88 | -0,66% | 251.032,00 |
| 17.04.2026 | 405,00 | 417,45 | 404,11 | 412,62 | 2,71% | 370.442,00 |
| 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% | 169.170,00 |
| 13.04.2026 | 424,33 | 432,32 | 419,20 | 432,08 | 1,47% | 284.475,00 |
| 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% | 158.096,00 |
| 08.04.2026 | 429,58 | 438,20 | 426,77 | 427,81 | 3,90% | 265.252,00 |
| 07.04.2026 | 401,05 | 414,27 | 397,01 | 411,74 | 2,05% | 220.998,00 |
| 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% | 392.571,00 |
| 30.03.2026 | 390,55 | 396,98 | 379,28 | 384,03 | -2,04% | 233.627,00 |
| 27.03.2026 | 396,47 | 399,75 | 389,39 | 392,04 | -1,83% | 144.321,00 |
| 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% | 124.259,00 |
| 24.03.2026 | 397,88 | 409,39 | 394,95 | 404,00 | 1,37% | 198.743,00 |
| 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% | 374.285,00 |
| 19.03.2026 | 399,95 | 401,92 | 392,66 | 396,46 | -1,15% | 249.736,00 |
| 18.03.2026 | 413,55 | 413,55 | 400,31 | 401,06 | -1,96% | 190.013,00 |
| 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% | 174.039,00 |
| 13.03.2026 | 426,20 | 426,59 | 406,16 | 409,62 | -2,51% | 201.192,00 |
| 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% | 121.850,00 |
| 10.03.2026 | 432,10 | 437,24 | 425,94 | 427,41 | -0,61% | 125.717,00 |
| 09.03.2026 | 413,75 | 430,71 | 409,32 | 430,04 | 1,40% | 176.449,00 |
| 06.03.2026 | 429,98 | 429,98 | 420,00 | 424,09 | -3,07% | 186.032,00 |
| 05.03.2026 | 446,36 | 447,20 | 431,39 | 437,54 | -3,11% | 195.521,00 |
| 04.03.2026 | 452,00 | 452,00 | 444,08 | 451,57 | 1,16% | 116.898,00 |
| 03.03.2026 | 454,99 | 454,99 | 440,31 | 446,40 | -2,73% | 165.313,00 |
| 02.03.2026 | 456,50 | 462,92 | 438,81 | 458,91 | -0,22% | 174.189,00 |
| 27.02.2026 | 465,47 | 468,09 | 452,21 | 459,93 | -1,76% | 155.468,00 |
| 26.02.2026 | 465,90 | 469,29 | 457,86 | 468,17 | 0,94% | 148.715,00 |
| 25.02.2026 | 464,53 | 467,37 | 455,77 | 463,82 | 0,15% | 163.399,00 |
| 24.02.2026 | 457,36 | 465,46 | 453,63 | 463,12 | 1,26% | 145.240,00 |
| 23.02.2026 | 463,16 | 470,13 | 453,05 | 457,35 | -2,95% | 143.576,00 |
| 20.02.2026 | 464,93 | 475,13 | 461,54 | 471,27 | 1,62% | 167.079,00 |
| 19.02.2026 | 455,00 | 463,90 | 451,28 | 463,77 | 1,93% | 159.270,00 |
| 18.02.2026 | 452,58 | 461,63 | 448,36 | 454,97 | 2,48% | 250.485,00 |
| 17.02.2026 | 451,25 | 458,30 | 438,00 | 443,96 | -6,60% | 401.525,00 |
| 13.02.2026 | 467,28 | 479,22 | 463,82 | 475,33 | 1,71% | 142.989,00 |
| 12.02.2026 | 483,55 | 486,82 | 463,43 | 467,32 | -2,20% | 146.607,00 |
| 11.02.2026 | 470,63 | 487,58 | 470,63 | 477,85 | 0,77% | 105.853,00 |
| 10.02.2026 | 470,90 | 477,25 | 469,39 | 474,19 | -0,09% | 124.150,00 |
| 09.02.2026 | 474,24 | 479,29 | 473,57 | 474,64 | 0,20% | 113.976,00 |
| 06.02.2026 | 473,28 | 479,53 | 468,51 | 473,68 | 2,98% | 159.281,00 |
| 05.02.2026 | 458,11 | 465,99 | 452,13 | 459,97 | 0,75% | 127.028,00 |
| 04.02.2026 | 459,91 | 466,80 | 448,45 | 456,55 | -0,13% | 97.757,00 |
| 03.02.2026 | 458,02 | 463,19 | 451,35 | 457,14 | 0,76% | 145.588,00 |
| 02.02.2026 | 448,04 | 454,59 | 441,23 | 453,69 | 1,82% | 136.858,00 |
| 30.01.2026 | 448,71 | 453,07 | 441,33 | 445,56 | -0,54% | 133.744,00 |
| 29.01.2026 | 442,73 | 452,10 | 441,41 | 447,96 | 0,68% | 114.507,00 |
| 28.01.2026 | 450,36 | 450,36 | 435,16 | 444,94 | -0,41% | 106.892,00 |
| 27.01.2026 | 447,02 | 451,00 | 444,72 | 446,76 | 0,26% | 76.105,00 |
| 26.01.2026 | 442,80 | 447,04 | 441,52 | 445,62 | -0,21% | 122.443,00 |
| 22.01.2026 | 448,09 | 448,10 | 437,84 | 446,57 | 0,54% | 76.689,00 |
| 21.01.2026 | 440,23 | 447,25 | 434,36 | 444,16 | 2,43% | 105.138,00 |
| 20.01.2026 | 438,99 | 441,09 | 431,24 | 433,64 | -2,24% | 95.975,00 |
| 16.01.2026 | 442,00 | 447,07 | 438,64 | 443,58 | 0,81% | 115.386,00 |
| 15.01.2026 | 431,38 | 440,79 | 431,38 | 440,03 | 2,78% | 102.040,00 |
| 14.01.2026 | 435,98 | 438,36 | 426,94 | 428,14 | -1,59% | 177.330,00 |
| 13.01.2026 | 435,28 | 439,04 | 431,96 | 435,04 | 0,44% | 172.020,00 |
| 12.01.2026 | 425,83 | 435,23 | 423,97 | 433,12 | 1,77% | 161.252,00 |
| 09.01.2026 | 422,99 | 430,56 | 421,59 | 425,58 | 1,27% | 126.491,00 |
| 08.01.2026 | 419,50 | 424,82 | 416,37 | 420,24 | -0,24% | 236.570,00 |
| 07.01.2026 | 422,96 | 425,44 | 416,76 | 421,25 | 0,10% | 153.886,00 |
| 06.01.2026 | 432,09 | 432,09 | 404,57 | 420,83 | 0,58% | 207.120,00 |
| 05.01.2026 | 414,99 | 423,22 | 407,04 | 418,39 | 1,62% | 153.104,00 |