375,180$
3,12%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 366,47 | 378,00 | 362,80 | 375,35 | 3,16% | 207.707,00 |
| 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 | 378,00 | 379,10 | 371,21 | 373,75 | -0,69% | 178.969,00 |
| 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 | 371,08 | 372,52 | 367,64 | 368,20 | 0,05% | 139.418,00 |
| 07.08.2025 | 370,97 | 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% | 180.729,00 |
| 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 | 357,50 | 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 | 337,36 | 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 | 338,36 | 339,57 | 334,68 | 335,12 | -1,46% | 165.285,00 |
| 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 | 333,41 | 335,77 | 331,48 | 333,86 | 0,14% | 346.242,00 |
| 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% | 427.213,00 |
| 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 |
| 16.06.2025 | 322,92 | 330,03 | 322,92 | 326,36 | 1,43% | 228.653,00 |
| 13.06.2025 | 321,68 | 325,85 | 318,02 | 321,75 | -1,05% | 130.611,00 |
| 12.06.2025 | 318,42 | 325,28 | 318,36 | 325,15 | 0,79% | 212.461,00 |
| 11.06.2025 | 324,55 | 325,87 | 320,77 | 322,61 | -0,08% | 235.833,00 |
| 10.06.2025 | 322,11 | 324,50 | 320,29 | 322,86 | -0,57% | 193.147,00 |
| 09.06.2025 | 325,75 | 327,86 | 323,38 | 324,70 | -0,28% | 234.130,00 |
| 06.06.2025 | 326,67 | 327,17 | 324,06 | 325,61 | 1,06% | 100.113,00 |
| 05.06.2025 | 322,25 | 324,13 | 319,02 | 322,20 | 0,15% | 123.005,00 |
| 04.06.2025 | 323,32 | 324,34 | 321,06 | 321,71 | -0,53% | 142.166,00 |
| 03.06.2025 | 317,51 | 324,45 | 317,47 | 323,42 | 1,93% | 97.240,00 |
| 02.06.2025 | 314,21 | 317,80 | 310,00 | 317,30 | -0,23% | 93.847,00 |
| 30.05.2025 | 315,61 | 319,37 | 314,33 | 318,04 | 0,22% | 136.148,00 |
| 29.05.2025 | 317,60 | 319,24 | 315,58 | 317,33 | -0,10% | 93.827,00 |
| 28.05.2025 | 318,94 | 320,78 | 315,31 | 317,65 | -0,88% | 96.475,00 |
| 27.05.2025 | 316,71 | 321,04 | 314,83 | 320,48 | 2,57% | 110.717,00 |
| 23.05.2025 | 307,94 | 314,32 | 307,94 | 312,46 | -0,05% | 66.272,00 |
| 22.05.2025 | 311,10 | 316,33 | 305,07 | 312,62 | -0,28% | 139.154,00 |
| 21.05.2025 | 319,00 | 319,69 | 310,94 | 313,51 | -2,05% | 104.350,00 |
| 20.05.2025 | 324,17 | 324,17 | 317,73 | 320,08 | -0,89% | 75.673,00 |
| 19.05.2025 | 321,57 | 324,08 | 320,15 | 322,94 | -0,78% | 106.287,00 |
| 16.05.2025 | 320,24 | 327,32 | 318,28 | 325,47 | 1,88% | 122.556,00 |
| 15.05.2025 | 317,90 | 321,86 | 316,13 | 319,45 | 0,39% | 103.529,00 |
| 14.05.2025 | 321,91 | 323,39 | 317,99 | 318,21 | -1,28% | 111.484,00 |
| 13.05.2025 | 323,48 | 325,09 | 319,79 | 322,34 | 0,22% | 87.639,00 |
| 12.05.2025 | 322,57 | 324,20 | 318,55 | 321,64 | 4,03% | 138.747,00 |
| 09.05.2025 | 311,84 | 321,03 | 306,44 | 309,18 | -0,01% | 107.005,00 |
| 08.05.2025 | 304,82 | 312,76 | 304,48 | 309,21 | 2,77% | 154.829,00 |
| 07.05.2025 | 306,04 | 306,81 | 299,24 | 300,89 | -0,76% | 99.394,00 |
| 06.05.2025 | 303,80 | 305,94 | 301,90 | 303,19 | -1,11% | 91.833,00 |
| 05.05.2025 | 306,04 | 308,46 | 305,40 | 306,59 | -0,27% | 88.631,00 |
| 02.05.2025 | 302,80 | 311,08 | 302,80 | 307,43 | 2,92% | 166.240,00 |
| 01.05.2025 | 298,03 | 302,23 | 290,53 | 298,71 | 1,87% | 126.147,00 |
| 30.04.2025 | 290,56 | 293,55 | 286,50 | 293,22 | -0,77% | 145.169,00 |
| 29.04.2025 | 289,91 | 297,52 | 289,86 | 295,49 | 0,78% | 101.581,00 |
| 28.04.2025 | 296,41 | 296,55 | 287,94 | 293,20 | 0,11% | 105.664,00 |
| 25.04.2025 | 297,08 | 297,08 | 289,95 | 292,87 | -1,22% | 126.703,00 |
| 24.04.2025 | 287,67 | 297,18 | 287,64 | 296,50 | 3,34% | 175.371,00 |
| 23.04.2025 | 291,42 | 298,40 | 285,50 | 286,92 | 3,10% | 223.868,00 |
| 22.04.2025 | 278,01 | 284,17 | 269,21 | 278,28 | 3,25% | 289.830,00 |
| 21.04.2025 | 274,78 | 277,10 | 267,02 | 269,53 | -2,99% | 320.403,00 |
| 17.04.2025 | 280,61 | 281,02 | 277,25 | 277,83 | -1,17% | 125.469,00 |
| 16.04.2025 | 283,93 | 285,91 | 274,08 | 281,11 | -0,49% | 129.600,00 |
| 15.04.2025 | 285,35 | 288,70 | 280,93 | 282,50 | -0,43% | 134.965,00 |
| 14.04.2025 | 288,05 | 289,25 | 279,48 | 283,73 | 0,08% | 139.753,00 |
| 11.04.2025 | 277,23 | 286,44 | 272,34 | 283,51 | 1,92% | 126.604,00 |
| 10.04.2025 | 279,42 | 281,20 | 271,90 | 278,16 | -2,39% | 170.570,00 |
| 09.04.2025 | 261,09 | 291,77 | 259,09 | 284,96 | 7,65% | 183.566,00 |
| 08.04.2025 | 270,96 | 276,79 | 259,50 | 264,70 | 0,32% | 260.967,00 |
| 07.04.2025 | 252,23 | 278,42 | 250,07 | 263,86 | -0,54% | 301.418,00 |
| 04.04.2025 | 262,07 | 270,98 | 253,34 | 265,28 | -4,63% | 267.502,00 |
| 03.04.2025 | 282,29 | 290,00 | 275,67 | 278,17 | -6,19% | 188.012,00 |
| 02.04.2025 | 285,05 | 298,47 | 283,64 | 296,54 | 2,80% | 115.373,00 |
| 01.04.2025 | 285,24 | 291,08 | 282,11 | 288,47 | 1,09% | 131.184,00 |