475,490$
1,75%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 476,90 | 479,29 | 473,57 | 474,64 | 0,20% | 113.976,00 |
| 06.02.2026 | 468,51 | 479,53 | 468,51 | 473,68 | 2,98% | 159.380,00 |
| 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 | 452,30 | 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 | 443,70 | 453,07 | 441,33 | 445,56 | -0,54% | 133.784,00 |
| 29.01.2026 | 442,73 | 452,10 | 441,41 | 447,96 | 0,68% | 114.507,00 |
| 28.01.2026 | 446,59 | 450,36 | 435,16 | 444,94 | -0,41% | 106.892,00 |
| 27.01.2026 | 447,41 | 451,00 | 444,72 | 446,76 | 0,26% | 76.105,00 |
| 26.01.2026 | 442,80 | 447,04 | 441,52 | 445,62 | 1,26% | 122.443,00 |
| 23.01.2026 | 447,13 | 451,45 | 435,51 | 440,07 | -1,46% | 102.045,00 |
| 22.01.2026 | 448,09 | 448,10 | 437,84 | 446,57 | 0,54% | 76.689,00 |
| 21.01.2026 | 442,07 | 447,25 | 434,36 | 444,16 | 2,43% | 105.138,00 |
| 20.01.2026 | 436,32 | 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 | 421,59 | 430,56 | 421,59 | 425,58 | 1,27% | 126.494,00 |
| 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 |
| 02.01.2026 | 404,81 | 411,79 | 401,24 | 411,71 | 2,33% | 133.428,00 |
| 31.12.2025 | 408,12 | 409,68 | 402,09 | 402,32 | -1,26% | 87.396,00 |
| 30.12.2025 | 401,23 | 412,51 | 401,23 | 407,47 | -0,40% | 99.358,00 |
| 29.12.2025 | 402,48 | 415,32 | 402,48 | 409,10 | -0,75% | 66.504,00 |
| 26.12.2025 | 417,15 | 417,35 | 410,04 | 412,20 | -1,25% | 51.067,00 |
| 24.12.2025 | 418,05 | 418,93 | 415,33 | 417,41 | 0,28% | 31.360,00 |
| 23.12.2025 | 417,40 | 420,00 | 415,00 | 416,26 | -0,05% | 138.412,00 |
| 22.12.2025 | 414,63 | 421,10 | 411,90 | 416,45 | 1,18% | 187.790,00 |
| 19.12.2025 | 407,71 | 412,17 | 405,00 | 411,60 | 0,98% | 295.670,00 |
| 18.12.2025 | 409,86 | 412,88 | 404,42 | 407,62 | 0,20% | 124.304,00 |
| 17.12.2025 | 408,17 | 413,86 | 402,52 | 406,79 | -0,94% | 237.387,00 |
| 16.12.2025 | 415,03 | 427,70 | 409,14 | 410,66 | -0,32% | 182.369,00 |
| 15.12.2025 | 417,39 | 421,75 | 408,86 | 411,97 | -1,33% | 170.004,00 |
| 12.12.2025 | 427,00 | 431,89 | 412,12 | 417,54 | -2,28% | 133.980,00 |
| 11.12.2025 | 422,08 | 432,69 | 422,08 | 427,27 | 0,78% | 120.317,00 |
| 10.12.2025 | 419,79 | 427,26 | 413,92 | 423,95 | 2,45% | 115.621,00 |
| 09.12.2025 | 418,20 | 421,50 | 411,62 | 413,82 | 0,01% | 154.494,00 |
| 08.12.2025 | 418,71 | 424,43 | 409,02 | 413,79 | -0,27% | 122.837,00 |
| 05.12.2025 | 412,11 | 417,47 | 410,33 | 414,89 | 0,25% | 163.967,00 |
| 04.12.2025 | 411,62 | 415,44 | 408,56 | 413,84 | -0,07% | 88.488,00 |
| 03.12.2025 | 414,08 | 414,89 | 404,50 | 414,13 | 1,82% | 131.633,00 |
| 02.12.2025 | 404,02 | 414,42 | 403,97 | 406,73 | 0,78% | 161.544,00 |
| 01.12.2025 | 406,12 | 411,72 | 403,00 | 403,57 | -2,28% | 116.593,00 |
| 28.11.2025 | 417,88 | 417,88 | 410,11 | 412,97 | 0,75% | 57.508,00 |
| 26.11.2025 | 408,27 | 415,00 | 407,10 | 409,90 | 0,72% | 140.000,00 |
| 25.11.2025 | 399,76 | 409,11 | 387,73 | 406,96 | 1,97% | 119.934,00 |
| 24.11.2025 | 393,10 | 403,77 | 392,70 | 399,10 | 1,48% | 278.191,00 |
| 21.11.2025 | 379,89 | 394,47 | 378,02 | 393,28 | 3,71% | 190.947,00 |
| 20.11.2025 | 397,99 | 401,19 | 378,69 | 379,21 | -3,06% | 255.429,00 |
| 19.11.2025 | 388,61 | 396,20 | 384,09 | 391,19 | 1,13% | 170.655,00 |
| 18.11.2025 | 383,20 | 392,82 | 380,32 | 386,82 | -0,99% | 194.210,00 |
| 17.11.2025 | 399,01 | 400,17 | 388,08 | 390,69 | -1,76% | 189.534,00 |
| 14.11.2025 | 395,00 | 403,84 | 393,23 | 397,69 | -0,12% | 182.037,00 |
| 13.11.2025 | 411,54 | 411,65 | 395,79 | 398,16 | -2,99% | 183.875,00 |
| 12.11.2025 | 402,89 | 416,79 | 402,89 | 410,45 | 0,43% | 228.497,00 |
| 11.11.2025 | 408,57 | 414,12 | 405,20 | 408,70 | -0,42% | 161.373,00 |
| 10.11.2025 | 411,01 | 417,99 | 408,92 | 410,44 | 0,65% | 172.568,00 |
| 07.11.2025 | 403,71 | 409,70 | 402,01 | 407,78 | -0,07% | 193.955,00 |
| 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 | 413,04 | 418,55 | 408,07 | 413,43 | 0,12% | 199.978,00 |
| 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 | 414,73 | 420,00 | 412,24 | 418,00 | 1,63% | 99.455,00 |
| 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 | 410,38 | 410,38 | 402,00 | 408,97 | 1,02% | 174.920,00 |
| 17.10.2025 | 405,00 | 411,02 | 400,51 | 404,86 | -0,36% | 120.236,00 |
| 16.10.2025 | 411,57 | 414,53 | 404,33 | 406,33 | -0,88% | 178.005,00 |
| 15.10.2025 | 407,00 | 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 | 400,85 | 402,86 | 389,36 | 389,98 | -2,39% | 73.622,00 |
| 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 | 1,54% | 191.006,00 |
| 03.10.2025 | 394,48 | 397,34 | 393,30 | 394,29 | 0,36% | 7.900,00 |
| 02.10.2025 | 390,56 | 392,87 | 385,07 | 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% | 234.139,00 |
| 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 |