467,070$
0,37%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 465,01 | 467,99 | 460,98 | 466,83 | 0,32% | 236.894,00 |
| 24.09.2026 | 468,39 | 471,00 | 463,75 | 465,35 | -1,20% | 151.512,00 |
| 23.09.2026 | 466,81 | 477,32 | 466,23 | 471,01 | 0,64% | 148.698,00 |
| 22.09.2026 | 470,00 | 477,72 | 465,93 | 468,01 | -0,24% | 182.684,00 |
| 21.09.2026 | 481,62 | 481,62 | 465,08 | 469,15 | -1,16% | 273.651,00 |
| 18.09.2026 | 475,55 | 478,07 | 471,34 | 474,64 | 0,47% | 423.383,00 |
| 17.09.2026 | 478,01 | 482,69 | 471,30 | 472,43 | -0,61% | 130.903,00 |
| 16.09.2026 | 479,90 | 484,54 | 470,48 | 475,35 | 0,36% | 127.253,00 |
| 15.09.2026 | 475,59 | 478,15 | 470,04 | 473,66 | 0,31% | 133.331,00 |
| 14.09.2026 | 473,63 | 483,36 | 468,22 | 472,20 | -2,33% | 181.995,00 |
| 11.09.2026 | 481,81 | 489,84 | 481,00 | 483,44 | 1,34% | 111.735,00 |
| 10.09.2026 | 478,01 | 485,36 | 473,09 | 477,03 | -0,78% | 138.116,00 |
| 09.09.2026 | 481,45 | 485,95 | 474,73 | 480,80 | -0,57% | 139.841,00 |
| 08.09.2026 | 485,10 | 486,90 | 479,45 | 483,57 | 0,44% | 129.465,00 |
| 04.09.2026 | 475,98 | 485,25 | 475,22 | 481,46 | 1,33% | 77.238,00 |
| 03.09.2026 | 465,21 | 479,76 | 463,23 | 475,12 | 2,41% | 192.928,00 |
| 02.09.2026 | 468,01 | 470,08 | 462,35 | 463,92 | -0,86% | 292.666,00 |
| 01.09.2026 | 466,13 | 471,55 | 461,97 | 467,96 | -0,36% | 147.736,00 |
| 31.08.2026 | 475,60 | 476,28 | 467,50 | 469,66 | -1,39% | 193.347,00 |
| 28.08.2026 | 481,83 | 486,05 | 471,53 | 476,28 | -0,88% | 229.185,00 |
| 27.08.2026 | 479,98 | 490,91 | 472,23 | 480,53 | 0,74% | 148.755,00 |
| 26.08.2026 | 474,56 | 479,85 | 470,64 | 476,98 | 0,86% | 178.718,00 |
| 25.08.2026 | 488,07 | 488,76 | 471,22 | 472,90 | -1,78% | 163.501,00 |
| 24.08.2026 | 485,38 | 486,82 | 476,48 | 481,47 | -0,90% | 122.170,00 |
| 21.08.2026 | 486,49 | 487,55 | 480,78 | 485,83 | 0,86% | 95.979,00 |
| 20.08.2026 | 479,97 | 488,40 | 479,53 | 481,67 | -0,55% | 140.433,00 |
| 19.08.2026 | 487,44 | 490,28 | 480,52 | 484,33 | -0,62% | 166.097,00 |
| 18.08.2026 | 500,15 | 500,48 | 486,98 | 487,36 | -3,83% | 175.527,00 |
| 17.08.2026 | 496,52 | 508,34 | 496,44 | 506,79 | 2,33% | 226.477,00 |
| 14.08.2026 | 491,40 | 499,07 | 488,14 | 495,25 | 0,62% | 114.438,00 |
| 13.08.2026 | 495,24 | 499,33 | 489,14 | 492,20 | -0,14% | 99.227,00 |
| 12.08.2026 | 499,52 | 502,15 | 492,03 | 492,91 | -0,09% | 131.153,00 |
| 11.08.2026 | 496,61 | 506,16 | 492,25 | 493,37 | 0,23% | 174.076,00 |
| 10.08.2026 | 495,31 | 500,00 | 491,33 | 492,24 | -0,28% | 161.990,00 |
| 07.08.2026 | 494,64 | 499,23 | 491,55 | 493,64 | 0,35% | 113.083,00 |
| 06.08.2026 | 495,95 | 504,77 | 490,24 | 491,91 | -0,90% | 125.933,00 |
| 05.08.2026 | 504,49 | 511,86 | 495,66 | 496,40 | -1,41% | 149.138,00 |
| 04.08.2026 | 493,30 | 506,80 | 491,00 | 503,50 | 3,05% | 209.082,00 |
| 03.08.2026 | 478,14 | 490,23 | 473,21 | 488,59 | 1,43% | 187.724,00 |
| 31.07.2026 | 482,49 | 487,38 | 473,12 | 481,70 | 1,07% | 294.723,00 |
| 30.07.2026 | 469,21 | 478,53 | 461,20 | 476,61 | 4,45% | 282.968,00 |
| 29.07.2026 | 477,24 | 480,09 | 455,10 | 456,29 | -5,07% | 214.367,00 |
| 28.07.2026 | 488,04 | 488,04 | 476,90 | 480,67 | -2,86% | 296.358,00 |
| 27.07.2026 | 492,07 | 502,32 | 486,98 | 494,81 | 1,78% | 237.989,00 |
| 24.07.2026 | 489,71 | 494,83 | 480,02 | 486,16 | -0,50% | 276.212,00 |
| 23.07.2026 | 485,22 | 489,16 | 473,07 | 488,60 | 0,23% | 382.582,00 |
| 22.07.2026 | 499,70 | 502,93 | 480,14 | 487,50 | -3,53% | 350.033,00 |
| 21.07.2026 | 545,04 | 545,04 | 503,84 | 505,35 | -3,90% | 370.844,00 |
| 20.07.2026 | 538,80 | 543,88 | 524,47 | 525,88 | -1,09% | 220.043,00 |
| 17.07.2026 | 531,01 | 548,86 | 521,59 | 531,66 | -1,27% | 222.093,00 |
| 16.07.2026 | 537,58 | 548,49 | 535,73 | 538,48 | -1,08% | 156.838,00 |
| 15.07.2026 | 545,22 | 545,22 | 535,93 | 544,38 | 0,17% | 135.960,00 |
| 14.07.2026 | 551,19 | 554,75 | 540,07 | 543,47 | 0,68% | 124.690,00 |
| 13.07.2026 | 543,34 | 548,58 | 539,27 | 539,79 | -1,29% | 126.121,00 |
| 10.07.2026 | 547,00 | 554,20 | 540,78 | 546,83 | 0,02% | 116.264,00 |
| 09.07.2026 | 549,20 | 559,36 | 545,28 | 546,73 | 1,16% | 140.078,00 |
| 08.07.2026 | 536,88 | 541,59 | 529,64 | 540,46 | 0,18% | 197.754,00 |
| 07.07.2026 | 557,05 | 557,05 | 535,15 | 539,51 | -4,35% | 309.112,00 |
| 06.07.2026 | 559,26 | 569,49 | 556,87 | 564,07 | 1,57% | 162.211,00 |
| 02.07.2026 | 559,48 | 561,18 | 545,13 | 555,35 | -0,66% | 213.134,00 |
| 01.07.2026 | 570,83 | 570,83 | 553,33 | 559,02 | -3,22% | 250.263,00 |
| 30.06.2026 | 575,71 | 582,21 | 571,00 | 577,60 | 0,74% | 155.777,00 |
| 29.06.2026 | 565,74 | 575,72 | 563,58 | 573,37 | 0,81% | 188.754,00 |
| 26.06.2026 | 575,72 | 580,34 | 561,57 | 568,75 | -2,54% | 530.733,00 |
| 25.06.2026 | 574,31 | 585,71 | 571,08 | 583,55 | 3,57% | 243.147,00 |
| 24.06.2026 | 565,76 | 579,14 | 556,00 | 563,41 | -0,93% | 258.414,00 |
| 23.06.2026 | 567,40 | 578,02 | 550,94 | 568,70 | -2,45% | 239.360,00 |
| 22.06.2026 | 573,05 | 583,54 | 567,82 | 583,00 | 2,23% | 212.288,00 |
| 18.06.2026 | 567,54 | 579,80 | 567,54 | 570,31 | 0,88% | 376.601,00 |
| 17.06.2026 | 562,02 | 575,89 | 559,69 | 565,31 | 1,58% | 239.845,00 |
| 16.06.2026 | 547,44 | 572,69 | 547,44 | 556,51 | 2,94% | 319.817,00 |
| 15.06.2026 | 555,77 | 558,73 | 538,68 | 540,62 | -1,13% | 242.720,00 |
| 12.06.2026 | 531,05 | 547,45 | 526,49 | 546,81 | 3,45% | 576.845,00 |
| 11.06.2026 | 519,56 | 531,34 | 512,14 | 528,56 | 3,18% | 172.921,00 |
| 10.06.2026 | 532,94 | 536,89 | 511,23 | 512,25 | -3,97% | 157.251,00 |
| 09.06.2026 | 537,53 | 546,31 | 518,52 | 533,45 | -0,41% | 279.968,00 |
| 08.06.2026 | 537,50 | 537,65 | 525,75 | 535,64 | 0,34% | 223.745,00 |
| 05.06.2026 | 540,02 | 546,19 | 531,40 | 533,80 | -2,03% | 219.494,00 |
| 04.06.2026 | 543,47 | 548,57 | 535,82 | 544,88 | -0,41% | 197.496,00 |
| 03.06.2026 | 544,82 | 548,90 | 540,04 | 547,14 | 0,67% | 245.204,00 |
| 02.06.2026 | 530,41 | 545,99 | 524,77 | 543,48 | 2,79% | 280.278,00 |
| 01.06.2026 | 514,00 | 532,30 | 505,06 | 528,74 | 1,72% | 269.651,00 |
| 29.05.2026 | 526,09 | 528,02 | 515,36 | 519,81 | -0,95% | 210.306,00 |
| 28.05.2026 | 525,00 | 527,98 | 511,36 | 524,80 | 0,48% | 182.068,00 |
| 27.05.2026 | 529,78 | 535,32 | 520,96 | 522,27 | -1,32% | 152.381,00 |
| 26.05.2026 | 518,68 | 531,28 | 517,04 | 529,25 | 3,08% | 189.151,00 |
| 22.05.2026 | 509,50 | 515,48 | 500,77 | 513,43 | 1,45% | 126.278,00 |
| 21.05.2026 | 500,01 | 509,59 | 495,23 | 506,10 | 0,54% | 167.512,00 |
| 20.05.2026 | 487,19 | 507,58 | 485,29 | 503,36 | 2,49% | 316.599,00 |
| 19.05.2026 | 498,00 | 499,13 | 487,39 | 491,15 | -1,90% | 185.349,00 |
| 18.05.2026 | 508,08 | 512,00 | 498,70 | 500,68 | -1,20% | 195.831,00 |
| 15.05.2026 | 508,16 | 511,51 | 493,46 | 506,75 | -1,71% | 201.662,00 |
| 14.05.2026 | 516,95 | 520,97 | 508,50 | 515,58 | 0,38% | 186.057,00 |
| 13.05.2026 | 517,17 | 520,82 | 505,80 | 513,63 | -0,07% | 191.263,00 |
| 12.05.2026 | 518,27 | 518,27 | 505,01 | 513,99 | -0,39% | 245.426,00 |
| 11.05.2026 | 512,05 | 518,37 | 504,78 | 516,00 | 1,07% | 293.902,00 |
| 08.05.2026 | 513,25 | 513,36 | 503,25 | 510,55 | 0,27% | 208.337,00 |
| 07.05.2026 | 525,00 | 525,00 | 506,12 | 509,16 | -2,61% | 169.964,00 |
| 06.05.2026 | 523,34 | 528,49 | 511,71 | 522,81 | 0,89% | 184.425,00 |
| 05.05.2026 | 513,53 | 522,00 | 510,66 | 518,18 | 2,19% | 205.242,00 |