204,944$
-2,05%
Echtzeit-Aktienkurs Valmont Industries Inc.
Bid:
Ask:
Aktienkurse zur Valmont Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 207,66 | 209,67 | 204,40 | 204,80 | -2,12% | 202.067,00 |
| 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% | 193.719,00 |
| 24.04.2024 | 213,78 | 214,95 | 212,55 | 212,63 | -0,42% | 150.972,00 |
| 23.04.2024 | 211,39 | 215,61 | 211,39 | 213,53 | 0,86% | 110.227,00 |
| 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% | 146.501,00 |
| 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% | 319.501,00 |
| 15.04.2024 | 219,04 | 220,25 | 215,89 | 215,91 | -0,69% | 202.997,00 |
| 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% | 129.980,00 |
| 10.04.2024 | 219,18 | 222,79 | 219,18 | 222,34 | -0,94% | 150.532,00 |
| 09.04.2024 | 226,14 | 227,99 | 223,76 | 224,44 | -0,50% | 218.351,00 |
| 08.04.2024 | 225,69 | 227,75 | 224,60 | 225,56 | 0,61% | 99.373,00 |
| 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% | 209.186,00 |
| 02.04.2024 | 224,43 | 225,98 | 218,77 | 219,01 | -2,96% | 218.318,00 |
| 01.04.2024 | 229,80 | 231,52 | 224,84 | 225,68 | -1,14% | 187.630,00 |
| 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% | 158.802,00 |
| 26.03.2024 | 219,70 | 221,44 | 218,49 | 220,13 | 0,70% | 172.095,00 |
| 25.03.2024 | 221,36 | 223,07 | 217,98 | 218,59 | -0,82% | 125.423,00 |
| 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% | 113.958,00 |
| 20.03.2024 | 213,15 | 217,31 | 212,91 | 217,06 | 1,41% | 113.497,00 |
| 19.03.2024 | 212,57 | 214,67 | 211,70 | 214,04 | 0,71% | 180.630,00 |
| 18.03.2024 | 214,42 | 215,36 | 212,33 | 212,53 | -1,02% | 151.446,00 |
| 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% | 138.510,00 |
| 13.03.2024 | 214,47 | 216,76 | 214,29 | 215,13 | -0,07% | 145.760,00 |
| 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% | 141.590,00 |
| 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% | 198.886,00 |
| 04.03.2024 | 211,13 | 212,54 | 209,87 | 209,88 | -0,54% | 131.670,00 |
| 01.03.2024 | 212,15 | 213,44 | 210,00 | 211,03 | -0,42% | 196.637,00 |
| 29.02.2024 | 212,12 | 214,81 | 210,99 | 211,93 | 0,08% | 203.498,00 |
| 28.02.2024 | 211,82 | 214,31 | 211,41 | 211,76 | -0,22% | 128.037,00 |
| 27.02.2024 | 216,40 | 216,94 | 210,25 | 212,23 | -1,17% | 188.614,00 |
| 26.02.2024 | 218,04 | 218,86 | 212,86 | 214,75 | -1,95% | 155.740,00 |
| 23.02.2024 | 218,50 | 221,45 | 217,80 | 219,01 | -0,04% | 172.984,00 |
| 22.02.2024 | 216,61 | 222,09 | 213,32 | 219,10 | -3,48% | 538.567,00 |
| 21.02.2024 | 224,18 | 227,78 | 222,99 | 227,00 | 0,50% | 251.969,00 |
| 20.02.2024 | 224,29 | 227,02 | 223,15 | 225,88 | -0,78% | 246.848,00 |
| 16.02.2024 | 229,94 | 232,21 | 227,64 | 227,66 | -1,38% | 206.392,00 |
| 15.02.2024 | 234,14 | 234,89 | 229,20 | 230,84 | -1,19% | 242.938,00 |
| 14.02.2024 | 233,45 | 235,52 | 230,68 | 233,61 | 1,13% | 151.530,00 |
| 13.02.2024 | 232,58 | 234,10 | 229,06 | 230,99 | -3,10% | 144.664,00 |
| 12.02.2024 | 238,24 | 241,69 | 238,24 | 238,37 | 0,01% | 113.400,00 |
| 09.02.2024 | 237,11 | 238,49 | 233,39 | 238,35 | 1,10% | 183.288,00 |
| 08.02.2024 | 235,28 | 237,48 | 233,74 | 235,75 | 0,90% | 169.230,00 |
| 07.02.2024 | 230,55 | 236,70 | 229,11 | 233,65 | 1,82% | 197.511,00 |
| 06.02.2024 | 225,77 | 230,88 | 225,77 | 229,47 | 1,61% | 159.415,00 |
| 05.02.2024 | 225,73 | 227,22 | 222,62 | 225,83 | -0,95% | 125.896,00 |
| 02.02.2024 | 227,37 | 230,06 | 225,65 | 228,00 | -0,84% | 136.617,00 |
| 01.02.2024 | 227,56 | 230,69 | 227,10 | 229,92 | 1,87% | 131.298,00 |
| 31.01.2024 | 230,24 | 231,69 | 225,36 | 225,71 | -1,72% | 165.773,00 |
| 30.01.2024 | 230,65 | 234,13 | 229,23 | 229,65 | -1,31% | 124.878,00 |
| 29.01.2024 | 231,00 | 233,17 | 229,10 | 232,70 | 0,58% | 116.474,00 |
| 26.01.2024 | 232,68 | 233,12 | 230,64 | 231,35 | 0,28% | 110.946,00 |
| 25.01.2024 | 229,46 | 231,97 | 229,16 | 230,70 | 1,17% | 115.524,00 |
| 24.01.2024 | 232,38 | 232,66 | 227,01 | 228,04 | -1,07% | 124.044,00 |
| 23.01.2024 | 234,24 | 234,71 | 229,55 | 230,51 | -0,30% | 125.834,00 |
| 22.01.2024 | 230,62 | 233,71 | 230,04 | 231,21 | 0,75% | 126.930,00 |
| 19.01.2024 | 230,00 | 230,63 | 227,60 | 229,50 | 0,10% | 244.713,00 |
| 18.01.2024 | 227,27 | 229,98 | 227,07 | 229,26 | 1,19% | 121.865,00 |
| 17.01.2024 | 225,11 | 227,94 | 224,96 | 226,57 | -0,53% | 166.489,00 |
| 16.01.2024 | 227,21 | 227,80 | 225,00 | 227,78 | -0,68% | 164.430,00 |
| 12.01.2024 | 233,68 | 233,98 | 228,27 | 229,35 | -0,69% | 71.672,00 |
| 11.01.2024 | 230,55 | 232,92 | 227,61 | 230,94 | 0,04% | 77.703,00 |
| 10.01.2024 | 230,41 | 231,79 | 229,89 | 230,85 | 1,84% | 164.396,00 |
| 09.01.2024 | 227,87 | 228,41 | 226,31 | 226,68 | -1,52% | 118.962,00 |
| 08.01.2024 | 227,74 | 231,38 | 227,59 | 230,19 | 0,27% | 125.089,00 |
| 05.01.2024 | 225,75 | 232,90 | 225,03 | 229,57 | 1,84% | 196.328,00 |
| 04.01.2024 | 225,40 | 226,07 | 223,42 | 225,42 | -0,08% | 231.150,00 |
| 03.01.2024 | 232,00 | 232,00 | 225,26 | 225,59 | -3,81% | 213.593,00 |
| 02.01.2024 | 231,97 | 235,86 | 231,97 | 234,52 | 0,43% | 156.267,00 |
| 29.12.2023 | 233,72 | 236,84 | 232,07 | 233,51 | -0,25% | 136.285,00 |
| 28.12.2023 | 232,40 | 235,05 | 231,53 | 234,10 | -0,19% | 107.370,00 |
| 27.12.2023 | 234,79 | 236,69 | 233,41 | 234,55 | -0,16% | 126.397,00 |
| 26.12.2023 | 234,10 | 236,40 | 233,91 | 234,93 | 1,08% | 63.122,00 |
| 22.12.2023 | 232,53 | 234,72 | 230,10 | 232,41 | 0,88% | 109.311,00 |
| 21.12.2023 | 228,70 | 231,57 | 228,21 | 230,39 | 1,51% | 127.295,00 |
| 20.12.2023 | 229,95 | 233,59 | 226,76 | 226,96 | -1,52% | 124.511,00 |
| 19.12.2023 | 226,82 | 231,27 | 226,82 | 230,47 | 2,52% | 181.128,00 |
| 18.12.2023 | 224,12 | 225,30 | 221,80 | 224,80 | 0,33% | 252.228,00 |
| 15.12.2023 | 227,60 | 228,44 | 223,97 | 224,05 | -1,38% | 466.683,00 |
| 14.12.2023 | 222,98 | 228,55 | 222,87 | 227,18 | 3,61% | 293.334,00 |
| 13.12.2023 | 220,18 | 220,18 | 212,19 | 219,26 | -0,81% | 428.376,00 |
| 12.12.2023 | 222,17 | 222,60 | 220,27 | 221,04 | -0,89% | 225.464,00 |
| 11.12.2023 | 218,90 | 223,37 | 218,90 | 223,02 | 1,40% | 257.859,00 |
| 08.12.2023 | 219,49 | 224,33 | 219,49 | 219,93 | 0,68% | 150.769,00 |
| 07.12.2023 | 218,00 | 221,77 | 218,00 | 218,44 | -0,08% | 162.598,00 |
| 06.12.2023 | 221,83 | 224,55 | 218,51 | 218,62 | -0,66% | 113.028,00 |