Valmont Industries, Inc. VMI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$462,98-4,23 (-0,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $462,98 | -0,91 % | $470,00 | $470,00 | $462,36 | 172,30K |
| 2026-09-29 | $467,21 | -0,13 % | $466,12 | $473,00 | $464,67 | 208,40K |
| 2026-09-28 | $467,84 | +0,22 % | $465,26 | $470,10 | $458,36 | 247,90K |
| 2026-09-25 | $466,83 | +0,32 % | $465,01 | $467,99 | $460,98 | 236,90K |
| 2026-09-24 | $465,35 | -1,20 % | $468,39 | $471,00 | $463,75 | 151,50K |
| 2026-09-23 | $471,01 | +0,64 % | $466,81 | $477,32 | $466,24 | 150,30K |
| 2026-09-22 | $468,01 | -0,24 % | $470,00 | $477,72 | $465,93 | 184,60K |
| 2026-09-21 | $469,15 | -1,16 % | $481,62 | $481,62 | $465,08 | 277,30K |
| 2026-09-18 | $474,64 | +0,47 % | $475,55 | $478,07 | $471,34 | 423,40K |
| 2026-09-17 | $472,43 | -0,61 % | $478,01 | $482,69 | $471,30 | 132,40K |
| 2026-09-16 | $475,35 | +0,36 % | $479,90 | $484,54 | $470,49 | 130,70K |
| 2026-09-15 | $473,66 | +0,31 % | $475,59 | $478,15 | $470,04 | 137,50K |
| 2026-09-14 | $472,20 | -2,33 % | $473,63 | $483,37 | $468,22 | 182,00K |
| 2026-09-11 | $483,44 | +1,34 % | $481,75 | $489,84 | $481,00 | 111,70K |
| 2026-09-10 | $477,03 | -0,78 % | $480,00 | $485,36 | $473,09 | 138,10K |
| 2026-09-09 | $480,80 | -0,57 % | $481,45 | $485,95 | $474,73 | 139,90K |
| 2026-09-08 | $483,57 | +0,44 % | $485,10 | $486,90 | $479,45 | 129,50K |
| 2026-09-04 | $481,46 | +1,33 % | $475,98 | $485,25 | $475,22 | 77,20K |
| 2026-09-03 | $475,12 | +2,41 % | $465,21 | $479,76 | $463,23 | 194,00K |
| 2026-09-02 | $463,92 | -0,86 % | $469,52 | $470,08 | $462,35 | 292,70K |
| 2026-09-01 | $467,96 | -0,36 % | $466,13 | $471,55 | $461,97 | 147,80K |
| 2026-08-31 | $469,66 | -1,39 % | $475,60 | $476,28 | $467,50 | 193,30K |
| 2026-08-28 | $476,28 | -0,88 % | $481,83 | $486,05 | $471,53 | 229,20K |
| 2026-08-27 | $480,53 | +0,74 % | $479,98 | $490,91 | $472,23 | 150,20K |
| 2026-08-26 | $476,98 | +0,86 % | $474,56 | $479,85 | $470,64 | 178,70K |
| 2026-08-25 | $472,90 | -1,78 % | $488,07 | $488,76 | $471,22 | 163,50K |
| 2026-08-24 | $481,47 | -0,90 % | $485,38 | $486,82 | $476,48 | 123,70K |
| 2026-08-21 | $485,83 | +0,86 % | $486,49 | $487,55 | $480,78 | 96,00K |
| 2026-08-20 | $481,67 | -0,55 % | $479,53 | $488,40 | $479,53 | 140,40K |
| 2026-08-19 | $484,33 | -0,62 % | $489,92 | $490,28 | $480,52 | 169,50K |
| 2026-08-18 | $487,36 | -3,83 % | $499,85 | $500,48 | $486,98 | 175,20K |
| 2026-08-17 | $506,79 | +2,33 % | $496,52 | $508,34 | $496,44 | 230,50K |
| 2026-08-14 | $495,25 | +0,62 % | $491,40 | $499,07 | $488,14 | 114,40K |
| 2026-08-13 | $492,20 | -0,14 % | $495,24 | $499,33 | $489,14 | 99,20K |
| 2026-08-12 | $492,91 | -0,09 % | $499,52 | $502,15 | $492,03 | 131,20K |
| 2026-08-11 | $493,37 | +0,23 % | $496,61 | $506,16 | $492,25 | 174,10K |
| 2026-08-10 | $492,24 | -0,28 % | $495,31 | $500,00 | $491,33 | 163,70K |
| 2026-08-07 | $493,64 | +0,35 % | $494,64 | $499,23 | $491,56 | 113,10K |
| 2026-08-06 | $491,91 | -0,90 % | $495,95 | $504,77 | $490,24 | 127,70K |
| 2026-08-05 | $496,40 | -1,41 % | $504,49 | $511,87 | $495,66 | 149,10K |
| 2026-08-04 | $503,50 | +3,05 % | $493,30 | $506,80 | $491,00 | 232,50K |
| 2026-08-03 | $488,59 | +1,43 % | $478,14 | $490,23 | $473,21 | 187,70K |
| 2026-07-31 | $481,70 | +1,07 % | $482,49 | $487,38 | $473,12 | 294,60K |
| 2026-07-30 | $476,61 | +4,45 % | $469,21 | $478,53 | $461,20 | 283,00K |
| 2026-07-29 | $456,29 | -5,07 % | $477,24 | $480,09 | $455,10 | 214,40K |
| 2026-07-28 | $480,67 | -2,86 % | $488,04 | $488,04 | $476,90 | 296,40K |
| 2026-07-27 | $494,81 | +1,78 % | $492,07 | $502,32 | $486,99 | 238,00K |
| 2026-07-24 | $486,16 | -0,50 % | $489,71 | $494,83 | $480,02 | 276,20K |
| 2026-07-23 | $488,60 | +0,23 % | $485,22 | $489,16 | $473,07 | 382,80K |
| 2026-07-22 | $487,50 | -3,53 % | $499,70 | $502,93 | $480,15 | 350,00K |
| 2026-07-21 | $505,35 | -3,90 % | $545,05 | $545,05 | $503,84 | 371,00K |
| 2026-07-20 | $525,88 | -1,09 % | $538,80 | $543,88 | $524,47 | 220,20K |
| 2026-07-17 | $531,66 | -1,27 % | $548,87 | $548,87 | $521,59 | 222,10K |
| 2026-07-16 | $538,48 | -1,08 % | $536,11 | $548,49 | $535,73 | 157,30K |
| 2026-07-15 | $544,38 | +0,17 % | $545,22 | $545,22 | $535,93 | 137,30K |
| 2026-07-14 | $543,47 | +0,68 % | $551,19 | $554,75 | $540,07 | 125,50K |
| 2026-07-13 | $539,79 | -1,29 % | $543,34 | $548,58 | $539,27 | 126,10K |
| 2026-07-10 | $546,83 | +0,02 % | $547,00 | $554,20 | $540,78 | 116,30K |
| 2026-07-09 | $546,73 | +1,16 % | $549,20 | $559,36 | $545,28 | 140,60K |
| 2026-07-08 | $540,46 | +0,18 % | $536,88 | $541,59 | $529,64 | 205,90K |
| 2026-07-07 | $539,51 | -4,35 % | $557,05 | $557,05 | $535,15 | 309,20K |
| 2026-07-06 | $564,07 | +1,57 % | $559,26 | $569,49 | $556,87 | 165,30K |
| 2026-07-02 | $555,35 | -0,66 % | $559,48 | $561,18 | $545,13 | 213,10K |
| 2026-07-01 | $559,02 | -3,22 % | $570,83 | $570,83 | $553,33 | 254,30K |
| 2026-06-30 | $577,60 | +0,74 % | $575,71 | $582,21 | $571,00 | 155,80K |
| 2026-06-29 | $573,37 | +0,81 % | $565,74 | $575,72 | $563,58 | 189,30K |
| 2026-06-26 | $568,75 | -2,54 % | $575,72 | $580,35 | $561,57 | 530,70K |
| 2026-06-25 | $583,55 | +3,57 % | $574,31 | $585,71 | $571,08 | 245,10K |
| 2026-06-24 | $563,41 | -0,93 % | $567,59 | $579,14 | $556,00 | 271,40K |
| 2026-06-23 | $568,70 | -2,45 % | $567,40 | $578,02 | $550,94 | 242,20K |
| 2026-06-22 | $583,00 | +2,23 % | $573,05 | $583,54 | $567,82 | 213,90K |
| 2026-06-18 | $570,31 | +0,88 % | $574,13 | $579,80 | $567,54 | 376,60K |
| 2026-06-17 | $565,31 | +1,58 % | $562,02 | $575,89 | $559,69 | 240,20K |
| 2026-06-16 | $556,51 | +2,94 % | $547,44 | $572,69 | $547,44 | 322,60K |
| 2026-06-15 | $540,62 | -1,13 % | $555,77 | $558,73 | $538,68 | 248,80K |
| 2026-06-12 | $546,81 | +3,45 % | $531,05 | $547,45 | $526,49 | 576,80K |
| 2026-06-11 | $528,56 | +3,18 % | $519,56 | $531,34 | $512,14 | 176,20K |
| 2026-06-10 | $512,25 | -3,97 % | $532,94 | $536,89 | $511,23 | 157,30K |
| 2026-06-09 | $533,45 | -0,41 % | $540,20 | $546,31 | $518,52 | 282,50K |
| 2026-06-08 | $535,64 | +0,34 % | $537,50 | $537,65 | $525,75 | 223,70K |
| 2026-06-05 | $533,80 | -2,03 % | $540,02 | $546,19 | $531,40 | 219,50K |
| 2026-06-04 | $544,88 | -0,41 % | $543,47 | $548,57 | $535,82 | 197,60K |
| 2026-06-03 | $547,14 | +0,67 % | $544,82 | $548,90 | $540,05 | 245,20K |
| 2026-06-02 | $543,48 | +2,79 % | $530,41 | $545,99 | $524,77 | 281,10K |
| 2026-06-01 | $528,74 | +1,72 % | $514,00 | $532,30 | $505,06 | 274,50K |
| 2026-05-29 | $519,81 | -0,95 % | $526,09 | $528,02 | $515,36 | 210,30K |
| 2026-05-28 | $524,80 | +0,48 % | $525,00 | $527,98 | $511,36 | 183,20K |
| 2026-05-27 | $522,27 | -1,32 % | $529,78 | $535,32 | $520,96 | 158,40K |
| 2026-05-26 | $529,25 | +3,08 % | $518,68 | $531,28 | $517,04 | 191,80K |
| 2026-05-22 | $513,43 | +1,45 % | $509,50 | $515,48 | $500,77 | 126,30K |