301,980$
0,78%
Echtzeit-Aktienkurs Valmont Industries
Bid:
Ask:
Aktienkurse zur Valmont Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 267,75 | 270,43 | 267,75 | 268,37 | 0,12% | 150.163,00 |
| 01.07.2024 | 274,45 | 275,00 | 266,83 | 268,04 | -2,34% | 198.760,00 |
| 28.06.2024 | 275,02 | 278,53 | 271,51 | 274,45 | -0,02% | 323.659,00 |
| 27.06.2024 | 272,89 | 275,21 | 270,79 | 274,50 | 0,88% | 114.765,00 |
| 26.06.2024 | 271,77 | 273,71 | 270,11 | 272,11 | -0,23% | 222.374,00 |
| 25.06.2024 | 271,82 | 275,88 | 269,61 | 272,75 | -0,05% | 282.324,00 |
| 24.06.2024 | 276,08 | 277,01 | 272,68 | 272,88 | -0,36% | 200.752,00 |
| 21.06.2024 | 271,11 | 274,36 | 270,26 | 273,87 | 1,06% | 472.846,00 |
| 20.06.2024 | 275,75 | 276,75 | 270,59 | 271,01 | -1,97% | 256.484,00 |
| 18.06.2024 | 272,00 | 276,69 | 271,40 | 276,46 | 1,64% | 176.000,00 |
| 17.06.2024 | 270,22 | 273,71 | 269,94 | 272,00 | -0,18% | 289.169,00 |
| 14.06.2024 | 269,59 | 273,09 | 269,41 | 272,50 | -0,17% | 241.677,00 |
| 13.06.2024 | 270,27 | 274,32 | 268,23 | 272,96 | 1,16% | 248.547,00 |
| 12.06.2024 | 265,44 | 273,52 | 265,44 | 269,82 | 2,95% | 268.820,00 |
| 11.06.2024 | 263,00 | 263,00 | 258,05 | 262,08 | -1,03% | 265.426,00 |
| 10.06.2024 | 253,32 | 266,71 | 253,32 | 264,81 | 3,36% | 451.131,00 |
| 07.06.2024 | 252,66 | 256,51 | 252,00 | 256,20 | 1,00% | 158.175,00 |
| 06.06.2024 | 250,29 | 253,91 | 250,04 | 253,67 | 1,35% | 194.138,00 |
| 05.06.2024 | 248,00 | 250,98 | 244,83 | 250,29 | 1,46% | 107.580,00 |
| 04.06.2024 | 248,49 | 250,49 | 245,38 | 246,70 | -1,20% | 109.880,00 |
| 03.06.2024 | 253,18 | 253,18 | 245,39 | 249,70 | -0,68% | 104.082,00 |
| 31.05.2024 | 252,86 | 254,51 | 250,30 | 251,40 | -0,22% | 125.519,00 |
| 30.05.2024 | 250,24 | 251,95 | 249,50 | 251,95 | 1,05% | 88.549,00 |
| 29.05.2024 | 248,09 | 250,98 | 245,29 | 249,32 | -0,83% | 130.319,00 |
| 28.05.2024 | 253,07 | 253,71 | 250,26 | 251,41 | -0,55% | 102.526,00 |
| 24.05.2024 | 255,24 | 255,24 | 251,68 | 252,79 | -0,40% | 99.876,00 |
| 23.05.2024 | 258,27 | 258,27 | 253,09 | 253,81 | -1,98% | 135.369,00 |
| 22.05.2024 | 256,28 | 259,02 | 256,04 | 258,94 | 0,77% | 195.152,00 |
| 21.05.2024 | 257,52 | 258,50 | 256,77 | 256,95 | -0,88% | 124.964,00 |
| 20.05.2024 | 257,68 | 259,49 | 255,37 | 259,23 | 0,52% | 102.276,00 |
| 17.05.2024 | 259,65 | 259,65 | 255,47 | 257,88 | -0,73% | 141.811,00 |
| 16.05.2024 | 259,40 | 260,90 | 257,54 | 259,77 | -0,09% | 137.288,00 |
| 15.05.2024 | 261,32 | 262,00 | 257,80 | 260,00 | 0,11% | 215.442,00 |
| 14.05.2024 | 263,16 | 263,16 | 258,57 | 259,72 | -0,06% | 215.589,00 |
| 13.05.2024 | 261,61 | 262,91 | 258,99 | 259,88 | -0,14% | 191.607,00 |
| 10.05.2024 | 257,01 | 260,34 | 255,36 | 260,25 | 1,86% | 207.076,00 |
| 09.05.2024 | 253,43 | 255,69 | 251,82 | 255,50 | 0,88% | 214.776,00 |
| 08.05.2024 | 245,51 | 253,57 | 245,00 | 253,28 | 2,75% | 214.720,00 |
| 07.05.2024 | 248,51 | 253,00 | 246,50 | 246,50 | -0,49% | 229.050,00 |
| 06.05.2024 | 249,41 | 250,72 | 247,33 | 247,72 | 0,61% | 175.951,00 |
| 03.05.2024 | 247,95 | 249,05 | 242,35 | 246,21 | 0,67% | 244.961,00 |
| 02.05.2024 | 225,41 | 246,69 | 225,00 | 244,57 | 17,75% | 591.336,00 |
| 01.05.2024 | 204,37 | 210,22 | 202,01 | 207,70 | 1,42% | 242.369,00 |
| 30.04.2024 | 207,66 | 209,67 | 204,40 | 204,80 | -2,12% | 201.967,00 |
| 29.04.2024 | 210,75 | 211,81 | 209,23 | 209,24 | -0,36% | 172.719,00 |
| 26.04.2024 | 209,32 | 211,44 | 208,78 | 209,99 | 0,20% | 191.169,00 |
| 25.04.2024 | 211,35 | 211,71 | 207,69 | 209,57 | -1,44% | 169.521,00 |
| 24.04.2024 | 213,78 | 214,95 | 212,55 | 212,63 | -0,42% | 141.605,00 |
| 23.04.2024 | 211,39 | 215,61 | 211,39 | 213,53 | 0,86% | 110.085,00 |
| 22.04.2024 | 213,27 | 214,27 | 210,67 | 211,71 | -0,70% | 146.184,00 |
| 19.04.2024 | 210,50 | 213,20 | 210,06 | 213,20 | 1,66% | 154.755,00 |
| 18.04.2024 | 211,10 | 213,01 | 208,88 | 209,72 | -0,69% | 146.365,00 |
| 17.04.2024 | 214,25 | 215,96 | 211,17 | 211,17 | -1,13% | 270.816,00 |
| 16.04.2024 | 214,99 | 215,66 | 211,93 | 213,59 | -1,07% | 312.485,00 |
| 15.04.2024 | 219,04 | 220,25 | 215,89 | 215,91 | -0,69% | 199.881,00 |
| 12.04.2024 | 220,23 | 222,78 | 217,38 | 217,40 | -2,05% | 196.379,00 |
| 11.04.2024 | 223,17 | 223,17 | 220,24 | 221,95 | -0,18% | 129.903,00 |
| 10.04.2024 | 219,18 | 222,79 | 219,18 | 222,34 | -0,94% | 150.512,00 |
| 09.04.2024 | 226,14 | 227,99 | 223,76 | 224,44 | -0,50% | 218.350,00 |
| 08.04.2024 | 225,69 | 227,75 | 224,60 | 225,56 | 0,61% | 99.347,00 |
| 05.04.2024 | 220,96 | 224,55 | 220,47 | 224,19 | 1,56% | 126.277,00 |
| 04.04.2024 | 221,83 | 224,21 | 220,45 | 220,74 | 0,18% | 137.721,00 |
| 03.04.2024 | 218,55 | 222,72 | 218,25 | 220,34 | 0,61% | 209.184,00 |
| 02.04.2024 | 224,43 | 225,98 | 218,77 | 219,01 | -2,96% | 213.259,00 |
| 01.04.2024 | 229,80 | 231,52 | 224,84 | 225,68 | -1,14% | 187.626,00 |
| 28.03.2024 | 225,59 | 230,14 | 224,84 | 228,28 | 1,27% | 160.907,00 |
| 27.03.2024 | 221,47 | 225,96 | 221,47 | 225,42 | 2,40% | 142.176,00 |
| 26.03.2024 | 219,70 | 221,44 | 218,49 | 220,13 | 0,70% | 171.912,00 |
| 25.03.2024 | 221,36 | 223,07 | 217,98 | 218,59 | -0,82% | 125.412,00 |
| 22.03.2024 | 220,47 | 221,16 | 219,00 | 220,39 | 0,29% | 108.174,00 |
| 21.03.2024 | 217,50 | 220,07 | 217,31 | 219,75 | 1,24% | 113.912,00 |
| 20.03.2024 | 213,15 | 217,31 | 212,91 | 217,06 | 1,41% | 93.875,00 |
| 19.03.2024 | 212,57 | 214,67 | 211,70 | 214,04 | 0,71% | 180.340,00 |
| 18.03.2024 | 214,42 | 215,36 | 212,33 | 212,53 | -1,02% | 150.658,00 |
| 15.03.2024 | 211,76 | 215,57 | 211,76 | 214,73 | 1,19% | 258.972,00 |
| 14.03.2024 | 215,00 | 216,54 | 210,13 | 212,20 | -1,36% | 138.507,00 |
| 13.03.2024 | 214,47 | 216,76 | 214,29 | 215,13 | -0,07% | 145.754,00 |
| 12.03.2024 | 216,00 | 218,62 | 214,87 | 215,28 | -0,37% | 153.165,00 |
| 11.03.2024 | 214,84 | 216,33 | 212,87 | 216,09 | 0,50% | 141.558,00 |
| 08.03.2024 | 213,53 | 216,37 | 212,60 | 215,01 | 1,24% | 153.180,00 |
| 07.03.2024 | 209,29 | 212,66 | 209,29 | 212,38 | 2,00% | 108.613,00 |
| 06.03.2024 | 207,46 | 209,61 | 206,35 | 208,22 | 0,91% | 132.200,00 |
| 05.03.2024 | 208,11 | 209,39 | 206,26 | 206,34 | -1,69% | 193.517,00 |