409,510$
-1,92%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 416,74 | 419,59 | 408,87 | 409,10 | -2,02% | 22.177,00 |
| 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 |
| 22.09.2025 | 373,58 | 377,43 | 370,86 | 375,53 | 0,11% | 128.364,00 |
| 19.09.2025 | 379,10 | 379,10 | 373,85 | 375,11 | -1,01% | 294.240,00 |
| 18.09.2025 | 373,93 | 380,46 | 372,45 | 378,95 | 1,72% | 190.551,00 |
| 17.09.2025 | 371,95 | 380,43 | 371,18 | 372,54 | -0,48% | 125.596,00 |
| 16.09.2025 | 378,17 | 381,32 | 371,66 | 374,32 | -0,93% | 162.448,00 |
| 15.09.2025 | 376,19 | 380,21 | 370,55 | 377,84 | 1,13% | 186.007,00 |
| 12.09.2025 | 385,92 | 388,55 | 373,24 | 373,62 | -3,38% | 193.350,00 |
| 11.09.2025 | 379,00 | 388,10 | 374,70 | 386,70 | 2,40% | 208.121,00 |
| 10.09.2025 | 372,50 | 380,00 | 371,86 | 377,65 | 1,51% | 212.839,00 |
| 09.09.2025 | 378,00 | 381,08 | 370,52 | 372,02 | -1,99% | 202.297,00 |
| 08.09.2025 | 378,17 | 382,39 | 375,11 | 379,57 | 0,44% | 212.583,00 |
| 05.09.2025 | 378,50 | 381,42 | 371,34 | 377,91 | 0,11% | 221.789,00 |
| 04.09.2025 | 367,94 | 377,86 | 366,47 | 377,48 | 2,77% | 253.009,00 |
| 03.09.2025 | 369,98 | 371,28 | 365,09 | 367,29 | 0,24% | 289.972,00 |
| 02.09.2025 | 363,01 | 366,42 | 360,41 | 366,42 | -0,19% | 299.558,00 |
| 29.08.2025 | 374,08 | 374,34 | 364,51 | 367,12 | -1,88% | 247.320,00 |
| 28.08.2025 | 371,92 | 379,22 | 371,92 | 374,17 | -0,04% | 170.090,00 |
| 27.08.2025 | 374,72 | 377,45 | 370,82 | 374,33 | -0,49% | 264.245,00 |
| 26.08.2025 | 375,60 | 376,87 | 372,48 | 376,19 | 0,65% | 232.749,00 |
| 25.08.2025 | 376,00 | 379,55 | 371,53 | 373,77 | -0,42% | 170.359,00 |
| 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 |