Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 236,59 | 240,27 | 234,02 | 234,04 | -1,38% | - |
| 25.02.2021 | 238,47 | 238,49 | 0,00 | 237,30 | -0,22% | - |
| 24.02.2021 | 232,38 | 239,07 | 230,68 | 237,82 | 3,33% | - |
| 23.02.2021 | 224,22 | 231,44 | 223,08 | 230,16 | -0,18% | - |
| 22.02.2021 | 229,94 | 236,68 | 229,30 | 230,56 | -0,30% | - |
| 19.02.2021 | 234,38 | 237,21 | 227,22 | 231,25 | 2,98% | - |
| 18.02.2021 | 223,70 | 226,01 | 219,40 | 224,55 | -0,08% | - |
| 17.02.2021 | 224,88 | 224,88 | 224,19 | 224,74 | -1,11% | - |
| 16.02.2021 | 228,46 | 229,96 | 225,58 | 227,26 | 1,16% | - |
| 12.02.2021 | 223,15 | 225,81 | 222,37 | 224,66 | 0,41% | - |
| 11.02.2021 | 221,40 | 224,38 | 220,33 | 223,75 | 1,24% | - |
| 10.02.2021 | 219,02 | 222,24 | 216,80 | 221,01 | 1,10% | - |
| 09.02.2021 | 219,77 | 220,45 | 217,66 | 218,62 | -0,58% | - |
| 08.02.2021 | 215,21 | 220,05 | 214,77 | 219,88 | 3,58% | - |
| 05.02.2021 | 210,18 | 212,91 | 209,55 | 212,28 | 1,64% | - |
| 04.02.2021 | 208,86 | 208,92 | 208,85 | 208,86 | 0,97% | - |
| 03.02.2021 | 204,59 | 209,24 | 203,70 | 206,85 | 0,89% | - |
| 02.02.2021 | 198,97 | 205,48 | 198,30 | 205,02 | 4,79% | - |
| 01.02.2021 | 194,59 | 195,90 | 192,32 | 195,64 | 1,31% | - |
| 29.01.2021 | 191,94 | 194,60 | 191,28 | 193,12 | -1,42% | - |
| 28.01.2021 | 193,90 | 197,50 | 192,88 | 195,91 | 0,01% | - |
| 27.01.2021 | 201,97 | 202,38 | 193,86 | 195,89 | -3,30% | - |
| 26.01.2021 | 204,95 | 206,21 | 201,66 | 202,58 | -3,38% | - |
| 25.01.2021 | 209,66 | 209,66 | 209,65 | 209,66 | 0,14% | - |
| 22.01.2021 | 207,77 | 209,66 | 206,85 | 209,37 | -0,03% | - |
| 21.01.2021 | 209,41 | 209,44 | 209,34 | 209,43 | -1,06% | - |
| 20.01.2021 | 215,70 | 217,21 | 211,24 | 211,67 | -1,64% | - |
| 19.01.2021 | 211,57 | 215,24 | 210,52 | 215,20 | 3,66% | - |
| 15.01.2021 | 203,54 | 208,16 | 201,66 | 207,60 | -0,14% | - |
| 14.01.2021 | 210,90 | 211,75 | 206,91 | 207,88 | -0,39% | - |
| 13.01.2021 | 206,78 | 210,00 | 204,77 | 208,70 | 1,00% | - |
| 12.01.2021 | 206,55 | 206,67 | 206,55 | 206,64 | 3,59% | - |
| 11.01.2021 | 194,36 | 200,16 | 194,36 | 199,48 | 4,08% | - |
| 08.01.2021 | 192,94 | 193,30 | 189,81 | 191,66 | -1,60% | - |
| 07.01.2021 | 192,54 | 195,29 | 190,91 | 194,77 | 2,43% | - |
| 06.01.2021 | 187,40 | 191,41 | 186,79 | 190,15 | 7,94% | - |
| 05.01.2021 | 175,10 | 177,38 | 173,38 | 176,16 | 1,59% | - |
| 04.01.2021 | 175,72 | 176,10 | 170,24 | 173,40 | -1,38% | - |
| 31.12.2020 | 174,91 | 176,35 | 174,32 | 175,83 | 0,72% | - |
| 30.12.2020 | 174,97 | 175,37 | 173,22 | 174,58 | 2,05% | - |
| 29.12.2020 | 171,94 | 172,60 | 169,59 | 171,07 | -0,30% | - |
| 28.12.2020 | 173,92 | 174,63 | 170,88 | 171,59 | -0,39% | - |
| 24.12.2020 | 171,95 | 172,73 | 169,12 | 172,27 | -0,01% | - |
| 23.12.2020 | 173,27 | 174,30 | 168,83 | 172,29 | -0,97% | - |
| 22.12.2020 | 174,01 | 174,40 | 171,46 | 173,98 | 0,93% | - |
| 21.12.2020 | 170,38 | 173,80 | 170,30 | 172,38 | -0,75% | - |
| 18.12.2020 | 175,40 | 176,68 | 170,18 | 173,69 | -0,74% | - |
| 17.12.2020 | 174,10 | 175,25 | 172,82 | 174,98 | 0,78% | - |
| 16.12.2020 | 176,41 | 176,46 | 172,96 | 173,63 | 0,04% | - |
| 15.12.2020 | 170,95 | 173,93 | 170,48 | 173,56 | 2,73% | - |
| 14.12.2020 | 170,02 | 171,02 | 167,49 | 168,95 | -0,46% | - |
| 11.12.2020 | 170,97 | 171,23 | 168,55 | 169,73 | -0,19% | - |
| 10.12.2020 | 169,72 | 170,85 | 167,94 | 170,05 | -0,26% | - |
| 09.12.2020 | 171,32 | 171,37 | 154,63 | 170,50 | -0,82% | - |
| 08.12.2020 | 169,16 | 171,92 | 165,43 | 171,91 | 2,63% | - |
| 07.12.2020 | 167,04 | 167,51 | 167,04 | 167,51 | 7,39% | - |
| 04.12.2020 | 168,39 | 168,97 | 141,00 | 155,98 | -5,06% | - |
| 03.12.2020 | 164,54 | 167,01 | 163,85 | 164,29 | 4,16% | - |
| 02.12.2020 | 162,52 | 165,32 | 157,73 | 157,73 | 0,96% | - |
| 01.12.2020 | 164,22 | 164,22 | 132,74 | 156,23 | -3,97% | - |
| 30.11.2020 | 163,14 | 165,34 | 160,41 | 162,69 | -1,56% | - |
| 27.11.2020 | 163,69 | 167,72 | 163,41 | 165,27 | 0,63% | - |
| 25.11.2020 | 163,56 | 165,19 | 162,13 | 164,24 | -1,24% | - |
| 24.11.2020 | 164,30 | 167,86 | 163,72 | 166,30 | 2,08% | - |
| 23.11.2020 | 162,35 | 164,24 | 161,34 | 162,91 | 1,45% | - |
| 20.11.2020 | 159,41 | 160,88 | 157,84 | 160,58 | 0,74% | - |
| 19.11.2020 | 159,85 | 162,43 | 156,62 | 159,40 | -1,15% | - |
| 18.11.2020 | 161,96 | 163,66 | 160,97 | 161,26 | -2,26% | - |
| 17.11.2020 | 162,06 | 164,98 | 159,37 | 164,98 | 2,07% | - |
| 16.11.2020 | 161,80 | 163,41 | 160,78 | 161,64 | 3,04% | - |
| 13.11.2020 | 156,16 | 156,88 | 156,16 | 156,88 | 1,46% | - |
| 12.11.2020 | 154,62 | 154,62 | 154,62 | 154,62 | -1,66% | - |
| 11.11.2020 | 161,49 | 161,49 | 156,69 | 157,24 | -1,18% | - |
| 10.11.2020 | 157,69 | 161,90 | 0,00 | 159,11 | 2,83% | - |
| 09.11.2020 | 158,33 | 159,23 | 154,37 | 154,74 | 0,51% | - |
| 06.11.2020 | 154,09 | 156,64 | 152,30 | 153,96 | 0,80% | - |
| 05.11.2020 | 152,33 | 155,24 | 152,30 | 152,74 | 2,53% | - |
| 04.11.2020 | 150,10 | 152,32 | 147,77 | 148,97 | -2,93% | - |
| 03.11.2020 | 152,33 | 154,27 | 0,00 | 153,47 | 2,86% | - |
| 02.11.2020 | 148,32 | 149,45 | 146,09 | 149,20 | 5,35% | - |
| 30.10.2020 | 142,17 | 144,08 | 140,37 | 141,63 | -0,14% | - |
| 29.10.2020 | 140,30 | 143,53 | 139,82 | 141,82 | 0,55% | - |
| 28.10.2020 | 144,90 | 146,01 | 140,55 | 141,05 | -4,28% | - |
| 27.10.2020 | 150,23 | 150,24 | 144,24 | 147,35 | 0,76% | - |
| 26.10.2020 | 147,18 | 147,43 | 144,94 | 146,24 | -1,42% | - |
| 23.10.2020 | 147,91 | 148,96 | 146,02 | 148,34 | 1,08% | - |
| 22.10.2020 | 147,62 | 148,12 | 144,91 | 146,75 | 5,44% | - |
| 21.10.2020 | 139,07 | 140,35 | 138,24 | 139,19 | -0,76% | - |
| 20.10.2020 | 137,02 | 140,25 | 136,58 | 140,25 | 4,75% | - |
| 19.10.2020 | 138,24 | 138,86 | 133,89 | 133,89 | -2,74% | - |
| 16.10.2020 | 139,18 | 140,18 | 137,30 | 137,66 | 1,91% | - |
| 15.10.2020 | 135,18 | 138,63 | 133,87 | 135,07 | 0,91% | - |
| 14.10.2020 | 139,30 | 139,30 | 133,85 | 133,85 | -2,93% | - |
| 13.10.2020 | 142,15 | 142,50 | 136,77 | 137,90 | -2,34% | - |
| 12.10.2020 | 141,77 | 142,70 | 140,30 | 141,20 | 0,47% | - |
| 09.10.2020 | 138,21 | 142,02 | 138,03 | 140,54 | 1,56% | - |
| 08.10.2020 | 139,20 | 140,68 | 137,05 | 138,38 | 0,41% | - |
| 07.10.2020 | 135,85 | 138,55 | 135,41 | 137,81 | 5,21% | - |
| 06.10.2020 | 127,94 | 132,92 | 127,94 | 130,98 | 3,21% | - |
| 05.10.2020 | 125,82 | 128,60 | 125,13 | 126,91 | 1,19% | - |