338,330$
-0,56%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 338,96 | 342,65 | 338,32 | 338,33 | -0,56% | 44.011,00 |
| 20.11.2024 | 338,63 | 340,83 | 336,71 | 340,24 | 0,18% | 101.287,00 |
| 19.11.2024 | 332,31 | 341,18 | 332,31 | 339,63 | -0,18% | 123.592,00 |
| 18.11.2024 | 339,22 | 342,82 | 338,78 | 340,25 | 0,66% | 79.728,00 |
| 15.11.2024 | 339,00 | 339,77 | 337,04 | 338,02 | -0,59% | 110.779,00 |
| 14.11.2024 | 342,28 | 344,00 | 339,61 | 340,02 | -0,50% | 63.448,00 |
| 13.11.2024 | 345,25 | 350,28 | 340,00 | 341,72 | -1,02% | 155.842,00 |
| 12.11.2024 | 347,19 | 350,66 | 343,57 | 345,23 | -0,88% | 200.759,00 |
| 11.11.2024 | 344,70 | 351,96 | 342,08 | 348,29 | 2,31% | 118.165,00 |
| 08.11.2024 | 341,68 | 341,96 | 339,41 | 340,42 | -0,34% | 97.363,00 |
| 07.11.2024 | 348,68 | 348,95 | 339,40 | 341,58 | -2,18% | 84.252,00 |
| 06.11.2024 | 339,53 | 352,57 | 335,91 | 349,20 | 6,99% | 241.840,00 |
| 05.11.2024 | 318,50 | 326,85 | 318,50 | 326,38 | 2,17% | 74.470,00 |
| 04.11.2024 | 316,67 | 322,26 | 316,67 | 319,46 | 1,05% | 80.016,00 |
| 01.11.2024 | 314,08 | 319,37 | 314,08 | 316,13 | 1,43% | 91.144,00 |
| 31.10.2024 | 315,50 | 316,67 | 311,58 | 311,68 | -1,25% | 95.629,00 |
| 30.10.2024 | 317,55 | 320,30 | 315,12 | 315,64 | -1,28% | 81.030,00 |
| 29.10.2024 | 323,37 | 323,37 | 318,80 | 319,74 | -1,79% | 90.701,00 |
| 28.10.2024 | 320,32 | 326,27 | 317,23 | 325,56 | 2,65% | 173.401,00 |
| 25.10.2024 | 321,08 | 322,50 | 311,61 | 317,15 | -1,09% | 194.048,00 |
| 24.10.2024 | 320,19 | 320,96 | 312,51 | 320,63 | -1,53% | 164.109,00 |
| 23.10.2024 | 298,90 | 330,97 | 298,55 | 325,60 | 10,40% | 380.023,00 |
| 22.10.2024 | 301,88 | 301,88 | 294,47 | 294,94 | -2,31% | 137.791,00 |
| 21.10.2024 | 305,00 | 306,19 | 299,90 | 301,91 | -1,08% | 163.833,00 |
| 18.10.2024 | 311,98 | 311,98 | 304,93 | 305,22 | -1,66% | 154.928,00 |
| 17.10.2024 | 310,68 | 311,60 | 307,08 | 310,38 | -0,15% | 104.236,00 |
| 16.10.2024 | 305,93 | 312,61 | 305,93 | 310,85 | 2,35% | 133.767,00 |
| 15.10.2024 | 302,84 | 307,05 | 302,63 | 303,70 | 0,15% | 149.292,00 |
| 14.10.2024 | 300,33 | 303,79 | 298,43 | 303,24 | 0,69% | 79.770,00 |
| 11.10.2024 | 294,70 | 302,24 | 294,70 | 301,15 | 2,68% | 101.046,00 |
| 10.10.2024 | 289,77 | 294,07 | 287,75 | 293,30 | 0,42% | 129.838,00 |
| 09.10.2024 | 292,98 | 293,81 | 290,95 | 292,07 | 0,14% | 92.392,00 |
| 08.10.2024 | 293,56 | 295,00 | 291,48 | 291,66 | -0,91% | 67.542,00 |
| 07.10.2024 | 288,76 | 295,71 | 288,76 | 294,34 | 1,31% | 69.344,00 |
| 04.10.2024 | 291,25 | 293,07 | 288,72 | 290,54 | 1,06% | 85.839,00 |
| 03.10.2024 | 284,97 | 288,38 | 284,20 | 287,49 | 0,17% | 59.759,00 |
| 02.10.2024 | 286,41 | 287,84 | 284,12 | 287,00 | -0,18% | 70.216,00 |
| 01.10.2024 | 288,87 | 289,36 | 284,84 | 287,51 | -0,84% | 87.126,00 |
| 30.09.2024 | 288,23 | 290,96 | 287,70 | 289,95 | 0,31% | 77.842,00 |
| 27.09.2024 | 290,36 | 291,96 | 286,88 | 289,05 | -0,03% | 101.852,00 |
| 26.09.2024 | 287,36 | 289,93 | 287,05 | 289,14 | 1,50% | 91.880,00 |
| 25.09.2024 | 287,90 | 287,90 | 284,67 | 284,87 | -0,58% | 77.566,00 |
| 24.09.2024 | 288,99 | 290,00 | 285,14 | 286,52 | 0,01% | 74.090,00 |
| 23.09.2024 | 283,31 | 286,52 | 281,55 | 286,48 | 1,56% | 79.202,00 |
| 20.09.2024 | 283,17 | 284,07 | 278,85 | 282,08 | -0,79% | 217.082,00 |
| 19.09.2024 | 284,06 | 285,72 | 280,70 | 284,34 | 1,73% | 85.789,00 |
| 18.09.2024 | 279,46 | 284,69 | 276,59 | 279,50 | 0,13% | 99.230,00 |
| 17.09.2024 | 280,04 | 282,26 | 277,21 | 279,13 | 0,61% | 80.913,00 |
| 16.09.2024 | 274,49 | 279,61 | 274,49 | 277,44 | 1,07% | 127.722,00 |
| 13.09.2024 | 274,89 | 276,49 | 272,22 | 274,49 | 0,85% | 67.943,00 |
| 12.09.2024 | 269,02 | 272,18 | 268,08 | 272,17 | 1,26% | 122.844,00 |
| 11.09.2024 | 267,08 | 268,84 | 263,66 | 268,79 | 0,57% | 88.453,00 |
| 10.09.2024 | 266,84 | 268,17 | 264,62 | 267,27 | 0,12% | 72.465,00 |
| 09.09.2024 | 266,02 | 270,75 | 265,86 | 266,95 | 0,26% | 109.548,00 |
| 06.09.2024 | 266,41 | 270,23 | 264,88 | 266,27 | 0,43% | 112.950,00 |
| 05.09.2024 | 271,82 | 271,82 | 265,12 | 265,13 | -2,53% | 168.784,00 |
| 04.09.2024 | 274,72 | 275,54 | 269,50 | 272,00 | -1,68% | 126.343,00 |
| 03.09.2024 | 282,38 | 282,38 | 276,00 | 276,64 | -3,19% | 94.998,00 |
| 30.08.2024 | 281,80 | 286,07 | 277,14 | 285,76 | 0,90% | 122.039,00 |
| 29.08.2024 | 283,71 | 286,21 | 282,74 | 283,22 | 0,47% | 60.713,00 |
| 28.08.2024 | 285,48 | 285,48 | 281,01 | 281,89 | -1,44% | 73.576,00 |
| 27.08.2024 | 286,39 | 286,40 | 283,14 | 286,02 | -0,41% | 49.599,00 |
| 26.08.2024 | 290,92 | 290,92 | 285,42 | 287,20 | -0,60% | 62.778,00 |
| 23.08.2024 | 284,95 | 289,47 | 284,73 | 288,93 | 1,95% | 54.307,00 |
| 22.08.2024 | 284,07 | 285,47 | 281,70 | 283,39 | -0,56% | 114.753,00 |
| 21.08.2024 | 282,67 | 285,03 | 280,39 | 285,00 | 1,46% | 37.553,00 |
| 20.08.2024 | 283,22 | 283,56 | 279,68 | 280,90 | -0,89% | 52.236,00 |
| 19.08.2024 | 282,43 | 283,42 | 281,68 | 283,41 | 0,67% | 60.465,00 |
| 16.08.2024 | 284,44 | 289,00 | 280,66 | 281,52 | -0,74% | 70.257,00 |
| 15.08.2024 | 286,50 | 289,00 | 282,42 | 283,62 | 0,49% | 54.895,00 |
| 14.08.2024 | 280,49 | 282,83 | 279,47 | 282,24 | 0,64% | 100.078,00 |
| 13.08.2024 | 279,15 | 281,76 | 278,28 | 280,45 | 0,62% | 74.866,00 |
| 12.08.2024 | 279,85 | 281,03 | 278,48 | 278,71 | -0,66% | 96.659,00 |
| 09.08.2024 | 283,24 | 283,98 | 279,11 | 280,55 | -0,53% | 111.505,00 |
| 08.08.2024 | 278,91 | 283,76 | 277,87 | 282,04 | 1,69% | 71.933,00 |
| 07.08.2024 | 282,72 | 285,55 | 277,12 | 277,36 | -0,50% | 141.850,00 |
| 06.08.2024 | 278,89 | 283,70 | 277,93 | 278,75 | -0,04% | 204.189,00 |
| 05.08.2024 | 276,52 | 281,94 | 272,92 | 278,85 | -2,65% | 133.513,00 |
| 02.08.2024 | 287,83 | 289,13 | 283,69 | 286,43 | -1,97% | 92.390,00 |
| 01.08.2024 | 299,15 | 299,73 | 289,08 | 292,19 | -2,07% | 124.737,00 |
| 31.07.2024 | 301,53 | 304,46 | 298,35 | 298,36 | -0,71% | 111.794,00 |
| 30.07.2024 | 299,33 | 303,73 | 298,28 | 300,48 | 0,57% | 206.243,00 |
| 29.07.2024 | 302,00 | 302,27 | 293,97 | 298,77 | -1,26% | 147.353,00 |
| 26.07.2024 | 301,71 | 307,67 | 300,79 | 302,59 | 0,98% | 185.653,00 |
| 25.07.2024 | 280,68 | 304,21 | 274,87 | 299,65 | 10,61% | 281.847,00 |
| 24.07.2024 | 275,96 | 277,30 | 270,71 | 270,90 | -2,06% | 192.594,00 |
| 23.07.2024 | 278,59 | 280,22 | 276,56 | 276,61 | -1,21% | 136.631,00 |
| 22.07.2024 | 280,75 | 281,76 | 277,70 | 280,00 | 0,57% | 132.898,00 |
| 19.07.2024 | 283,82 | 283,82 | 278,15 | 278,41 | -1,91% | 123.668,00 |
| 18.07.2024 | 286,04 | 290,15 | 283,70 | 283,83 | -1,05% | 143.558,00 |
| 17.07.2024 | 283,06 | 288,90 | 283,06 | 286,84 | 1,21% | 293.889,00 |
| 16.07.2024 | 275,76 | 284,01 | 275,64 | 283,40 | 2,97% | 145.556,00 |
| 15.07.2024 | 276,50 | 279,27 | 274,96 | 275,23 | -0,48% | 91.747,00 |
| 12.07.2024 | 273,07 | 276,94 | 272,83 | 276,57 | 2,26% | 112.028,00 |
| 11.07.2024 | 268,21 | 271,74 | 266,31 | 270,46 | 2,53% | 112.999,00 |
| 10.07.2024 | 261,39 | 264,85 | 260,67 | 263,79 | 1,37% | 78.616,00 |
| 09.07.2024 | 264,90 | 265,19 | 260,20 | 260,22 | -2,66% | 92.973,00 |
| 08.07.2024 | 266,77 | 268,02 | 263,80 | 267,32 | 1,02% | 138.376,00 |
| 05.07.2024 | 264,99 | 265,96 | 261,67 | 264,61 | -0,36% | 214.438,00 |
| 03.07.2024 | 268,03 | 269,87 | 265,29 | 265,57 | -1,04% | 78.416,00 |