292,940$
-1,20%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 297,40 | 297,40 | 290,21 | 293,56 | -0,99% | 13.101,00 |
| 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 |
| 31.03.2025 | 288,93 | 288,93 | 281,56 | 285,37 | -1,45% | 180.131,00 |
| 28.03.2025 | 297,08 | 303,57 | 287,12 | 289,56 | -3,22% | 114.693,00 |
| 27.03.2025 | 300,08 | 305,97 | 296,82 | 299,20 | -0,51% | 177.632,00 |
| 26.03.2025 | 301,84 | 303,38 | 298,25 | 300,72 | 0,43% | 274.150,00 |
| 25.03.2025 | 299,48 | 302,46 | 295,78 | 299,44 | 0,16% | 159.008,00 |
| 24.03.2025 | 291,98 | 302,48 | 289,48 | 298,97 | 4,72% | 328.703,00 |
| 21.03.2025 | 305,17 | 306,16 | 284,34 | 285,50 | -12,58% | 630.349,00 |
| 20.03.2025 | 330,06 | 330,70 | 325,68 | 326,58 | -1,26% | 116.390,00 |
| 19.03.2025 | 325,78 | 330,80 | 323,83 | 330,75 | 2,58% | 122.152,00 |
| 18.03.2025 | 323,17 | 325,51 | 322,00 | 322,43 | -1,40% | 88.684,00 |
| 17.03.2025 | 326,79 | 330,11 | 325,05 | 327,00 | -0,19% | 115.056,00 |
| 14.03.2025 | 323,39 | 328,08 | 321,46 | 327,62 | 2,59% | 108.325,00 |
| 13.03.2025 | 320,85 | 323,66 | 317,00 | 319,34 | -2,26% | 136.244,00 |
| 12.03.2025 | 326,13 | 328,13 | 318,95 | 326,71 | 1,78% | 213.966,00 |
| 11.03.2025 | 322,54 | 326,93 | 315,94 | 320,99 | 0,97% | 154.921,00 |
| 10.03.2025 | 325,43 | 327,39 | 315,64 | 317,90 | -3,07% | 163.477,00 |
| 07.03.2025 | 328,98 | 330,26 | 320,87 | 327,97 | -0,72% | 126.801,00 |
| 06.03.2025 | 330,20 | 337,34 | 326,72 | 330,36 | -2,55% | 133.046,00 |
| 05.03.2025 | 334,55 | 339,05 | 329,47 | 338,99 | 1,74% | 209.712,00 |
| 04.03.2025 | 334,23 | 341,52 | 326,00 | 333,19 | -0,51% | 204.612,00 |
| 03.03.2025 | 349,71 | 351,50 | 331,80 | 334,90 | -3,87% | 200.120,00 |
| 28.02.2025 | 342,17 | 348,68 | 340,61 | 348,37 | 1,63% | 168.249,00 |
| 27.02.2025 | 350,30 | 352,36 | 342,60 | 342,77 | -1,49% | 162.934,00 |
| 26.02.2025 | 350,03 | 356,12 | 347,58 | 347,94 | 0,13% | 127.712,00 |
| 25.02.2025 | 344,61 | 349,66 | 339,66 | 347,50 | 1,35% | 111.448,00 |
| 24.02.2025 | 346,81 | 352,17 | 341,17 | 342,86 | -1,78% | 117.945,00 |
| 21.02.2025 | 366,52 | 366,52 | 347,26 | 349,08 | -3,81% | 113.467,00 |
| 20.02.2025 | 364,69 | 368,91 | 353,33 | 362,91 | -1,18% | 176.052,00 |
| 19.02.2025 | 367,22 | 374,60 | 363,15 | 367,26 | -2,58% | 295.191,00 |
| 18.02.2025 | 337,25 | 379,22 | 337,25 | 376,98 | 17,52% | 369.917,00 |
| 14.02.2025 | 325,40 | 329,36 | 316,49 | 320,79 | -0,70% | 130.643,00 |
| 13.02.2025 | 321,86 | 334,35 | 319,24 | 323,04 | 0,10% | 92.578,00 |
| 12.02.2025 | 319,00 | 329,02 | 318,98 | 322,73 | -0,78% | 98.560,00 |
| 11.02.2025 | 325,73 | 331,31 | 322,66 | 325,27 | -0,89% | 90.156,00 |
| 10.02.2025 | 327,21 | 330,50 | 326,89 | 328,20 | 0,03% | 104.653,00 |
| 07.02.2025 | 332,46 | 332,46 | 327,73 | 328,11 | -0,82% | 54.044,00 |
| 06.02.2025 | 330,56 | 331,71 | 328,90 | 330,82 | 0,68% | 60.871,00 |
| 05.02.2025 | 325,56 | 331,87 | 325,56 | 328,58 | 0,73% | 58.100,00 |
| 04.02.2025 | 325,80 | 328,57 | 325,11 | 326,19 | 0,53% | 62.974,00 |
| 03.02.2025 | 323,51 | 329,41 | 322,97 | 324,46 | -2,20% | 74.216,00 |
| 31.01.2025 | 332,88 | 336,01 | 329,75 | 331,76 | -0,67% | 92.800,00 |
| 30.01.2025 | 330,77 | 336,15 | 330,77 | 334,00 | 1,46% | 54.604,00 |
| 29.01.2025 | 327,79 | 333,39 | 326,67 | 329,20 | 0,45% | 60.503,00 |
| 28.01.2025 | 333,27 | 333,27 | 322,90 | 327,73 | -0,62% | 81.575,00 |
| 27.01.2025 | 339,30 | 340,05 | 328,96 | 329,77 | -3,71% | 109.572,00 |
| 24.01.2025 | 342,00 | 345,54 | 338,07 | 342,48 | 0,08% | 92.731,00 |
| 23.01.2025 | 340,36 | 343,57 | 338,55 | 342,19 | 0,49% | 112.285,00 |
| 22.01.2025 | 344,00 | 344,00 | 340,20 | 340,51 | -0,68% | 106.417,00 |
| 21.01.2025 | 341,72 | 346,77 | 339,58 | 342,83 | 1,93% | 123.454,00 |
| 17.01.2025 | 338,62 | 339,86 | 334,44 | 336,35 | 0,10% | 183.795,00 |
| 16.01.2025 | 327,61 | 336,78 | 326,71 | 336,00 | 3,26% | 161.468,00 |
| 15.01.2025 | 320,69 | 326,85 | 316,52 | 325,40 | 3,78% | 163.468,00 |
| 14.01.2025 | 310,35 | 315,51 | 306,01 | 313,56 | 2,13% | 180.001,00 |
| 13.01.2025 | 301,17 | 307,15 | 299,57 | 307,01 | 1,57% | 109.849,00 |
| 10.01.2025 | 302,13 | 304,32 | 300,83 | 302,25 | -1,71% | 83.509,00 |
| 08.01.2025 | 306,00 | 307,52 | 303,60 | 307,51 | -0,07% | 188.225,00 |
| 07.01.2025 | 306,82 | 308,46 | 305,37 | 307,72 | -0,02% | 75.010,00 |
| 06.01.2025 | 313,45 | 315,90 | 304,71 | 307,78 | -0,66% | 213.499,00 |
| 03.01.2025 | 305,38 | 309,94 | 304,82 | 309,81 | 1,52% | 61.840,00 |
| 02.01.2025 | 308,36 | 310,65 | 304,96 | 305,16 | -0,49% | 62.036,00 |
| 31.12.2024 | 305,74 | 307,24 | 304,53 | 306,67 | 0,42% | 77.544,00 |
| 30.12.2024 | 305,98 | 306,72 | 301,95 | 305,39 | -0,38% | 77.435,00 |
| 27.12.2024 | 306,93 | 308,26 | 305,54 | 306,54 | -1,27% | 89.639,00 |
| 26.12.2024 | 311,22 | 311,59 | 309,21 | 310,48 | -0,29% | 58.054,00 |
| 24.12.2024 | 309,49 | 311,61 | 307,01 | 311,39 | 0,92% | 35.975,00 |
| 23.12.2024 | 306,97 | 309,09 | 305,13 | 308,54 | 0,11% | 106.067,00 |
| 20.12.2024 | 303,26 | 310,71 | 301,93 | 308,21 | 0,69% | 571.609,00 |
| 19.12.2024 | 314,66 | 317,93 | 305,28 | 306,11 | -1,87% | 212.632,00 |
| 18.12.2024 | 325,01 | 327,83 | 311,08 | 311,95 | -4,40% | 139.842,00 |
| 17.12.2024 | 329,60 | 331,72 | 322,78 | 326,32 | -1,55% | 105.801,00 |
| 16.12.2024 | 330,35 | 334,02 | 327,82 | 331,47 | 1,11% | 121.494,00 |
| 13.12.2024 | 329,81 | 331,51 | 326,98 | 327,82 | -0,43% | 90.846,00 |
| 12.12.2024 | 328,07 | 330,80 | 327,18 | 329,22 | -0,43% | 83.330,00 |
| 11.12.2024 | 335,01 | 337,10 | 329,43 | 330,64 | -0,20% | 168.101,00 |
| 10.12.2024 | 334,96 | 337,67 | 330,00 | 331,29 | -1,78% | 123.832,00 |
| 09.12.2024 | 341,30 | 343,41 | 336,03 | 337,30 | -0,34% | 125.985,00 |
| 06.12.2024 | 346,81 | 346,81 | 337,19 | 338,45 | -2,02% | 81.386,00 |
| 05.12.2024 | 351,00 | 351,35 | 344,64 | 345,42 | -1,24% | 76.444,00 |
| 04.12.2024 | 346,97 | 349,83 | 344,28 | 349,77 | 0,78% | 90.204,00 |
| 03.12.2024 | 346,89 | 350,34 | 344,94 | 347,08 | -0,63% | 117.879,00 |
| 02.12.2024 | 344,97 | 352,05 | 344,97 | 349,27 | 0,41% | 119.537,00 |
| 29.11.2024 | 353,73 | 354,02 | 347,34 | 347,86 | -1,22% | 87.061,00 |