113,870$
0,45%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 112,51 | 114,32 | 112,00 | 113,87 | 0,45% | 2.840.476,00 |
| 24.04.2025 | 114,76 | 116,00 | 110,00 | 113,36 | -1,00% | 4.744.036,00 |
| 23.04.2025 | 114,71 | 116,56 | 113,52 | 114,50 | 1,81% | 3.608.273,00 |
| 22.04.2025 | 110,73 | 113,76 | 109,83 | 112,46 | 3,33% | 3.248.568,00 |
| 21.04.2025 | 108,10 | 108,98 | 106,83 | 108,84 | -1,11% | 2.268.474,00 |
| 17.04.2025 | 108,49 | 111,17 | 108,42 | 110,06 | 2,73% | 2.662.902,00 |
| 16.04.2025 | 107,52 | 110,58 | 106,25 | 107,13 | -0,39% | 4.018.385,00 |
| 15.04.2025 | 109,63 | 110,77 | 107,39 | 107,55 | -2,52% | 3.060.888,00 |
| 14.04.2025 | 114,00 | 114,10 | 108,08 | 110,33 | -0,33% | 3.131.282,00 |
| 11.04.2025 | 109,66 | 112,07 | 106,11 | 110,70 | 1,55% | 3.765.187,00 |
| 10.04.2025 | 112,48 | 112,48 | 105,87 | 109,01 | -5,94% | 4.809.493,00 |
| 09.04.2025 | 103,53 | 117,39 | 101,66 | 115,90 | 10,19% | 7.778.777,00 |
| 08.04.2025 | 109,75 | 109,92 | 103,66 | 105,18 | -1,40% | 5.313.079,00 |
| 07.04.2025 | 100,90 | 110,65 | 99,00 | 106,67 | 1,89% | 6.628.606,00 |
| 04.04.2025 | 110,13 | 111,30 | 102,60 | 104,69 | -8,40% | 7.506.089,00 |
| 03.04.2025 | 126,87 | 127,10 | 114,02 | 114,29 | -14,47% | 9.297.071,00 |
| 02.04.2025 | 131,99 | 134,02 | 131,56 | 133,62 | -0,09% | 2.391.968,00 |
| 01.04.2025 | 131,88 | 134,01 | 129,03 | 133,74 | 1,26% | 2.332.355,00 |
| 31.03.2025 | 131,51 | 133,69 | 130,00 | 132,07 | 0,45% | 2.748.092,00 |
| 28.03.2025 | 133,52 | 134,82 | 130,84 | 131,48 | -1,31% | 1.916.616,00 |
| 27.03.2025 | 134,14 | 134,79 | 130,74 | 133,23 | -0,96% | 2.386.262,00 |
| 26.03.2025 | 133,55 | 137,46 | 133,11 | 134,52 | 1,91% | 2.605.586,00 |
| 25.03.2025 | 132,40 | 134,00 | 131,00 | 132,00 | 0,04% | 3.067.627,00 |
| 24.03.2025 | 131,25 | 134,27 | 130,54 | 131,95 | 0,33% | 4.365.615,00 |
| 21.03.2025 | 134,29 | 134,69 | 130,93 | 131,51 | -2,46% | 6.689.089,00 |
| 20.03.2025 | 132,84 | 135,64 | 131,55 | 134,83 | 0,74% | 2.852.597,00 |
| 19.03.2025 | 133,08 | 134,97 | 131,76 | 133,84 | 1,37% | 3.935.949,00 |
| 18.03.2025 | 133,90 | 135,92 | 130,94 | 132,03 | -0,69% | 3.128.577,00 |
| 17.03.2025 | 129,17 | 133,68 | 129,17 | 132,95 | 2,95% | 3.361.936,00 |
| 14.03.2025 | 124,81 | 130,04 | 124,81 | 129,14 | 2,66% | 2.820.659,00 |
| 13.03.2025 | 125,63 | 127,99 | 124,47 | 125,80 | 0,50% | 3.255.064,00 |
| 12.03.2025 | 122,46 | 126,67 | 122,01 | 125,18 | 1,75% | 3.432.405,00 |
| 11.03.2025 | 127,94 | 128,47 | 122,68 | 123,03 | -2,97% | 3.591.090,00 |
| 10.03.2025 | 128,61 | 131,12 | 126,01 | 126,80 | -0,04% | 3.836.932,00 |
| 07.03.2025 | 125,11 | 129,70 | 125,00 | 126,85 | 0,67% | 3.050.573,00 |
| 06.03.2025 | 120,69 | 126,10 | 120,69 | 126,00 | 3,48% | 4.133.336,00 |
| 05.03.2025 | 126,43 | 126,43 | 119,66 | 121,76 | -4,58% | 6.054.889,00 |
| 04.03.2025 | 126,85 | 129,97 | 124,89 | 127,61 | -0,62% | 4.286.637,00 |
| 03.03.2025 | 131,68 | 132,80 | 126,25 | 128,40 | -1,78% | 3.860.096,00 |
| 28.02.2025 | 129,34 | 131,25 | 127,66 | 130,73 | 0,85% | 3.624.395,00 |
| 27.02.2025 | 130,95 | 132,10 | 129,44 | 129,63 | -0,41% | 2.339.331,00 |
| 26.02.2025 | 133,39 | 133,85 | 128,55 | 130,16 | -2,62% | 4.334.497,00 |
| 25.02.2025 | 135,47 | 137,06 | 133,34 | 133,66 | -1,04% | 2.686.338,00 |
| 24.02.2025 | 134,72 | 135,99 | 133,42 | 135,06 | 0,24% | 2.844.591,00 |
| 21.02.2025 | 138,09 | 138,55 | 134,58 | 134,74 | -3,16% | 2.922.999,00 |
| 20.02.2025 | 136,93 | 139,88 | 135,45 | 139,14 | 1,45% | 2.520.109,00 |
| 19.02.2025 | 138,48 | 138,57 | 135,93 | 137,15 | -0,75% | 3.458.088,00 |
| 18.02.2025 | 135,46 | 139,87 | 135,23 | 138,19 | 2,13% | 2.733.010,00 |
| 14.02.2025 | 131,60 | 135,67 | 130,75 | 135,31 | 3,30% | 3.512.886,00 |
| 13.02.2025 | 131,02 | 133,09 | 128,30 | 130,99 | 0,06% | 3.452.673,00 |
| 12.02.2025 | 135,64 | 135,95 | 130,65 | 130,91 | -4,37% | 3.024.949,00 |
| 11.02.2025 | 137,57 | 139,42 | 135,20 | 136,89 | 0,06% | 3.230.774,00 |
| 10.02.2025 | 134,26 | 137,41 | 133,91 | 136,81 | 2,80% | 2.508.807,00 |
| 07.02.2025 | 135,08 | 135,43 | 132,99 | 133,08 | -0,90% | 2.036.969,00 |
| 06.02.2025 | 140,91 | 142,06 | 133,45 | 134,29 | -4,45% | 3.886.419,00 |
| 05.02.2025 | 142,40 | 143,39 | 140,45 | 140,54 | -1,71% | 2.571.813,00 |
| 04.02.2025 | 138,10 | 144,13 | 137,40 | 142,99 | 5,00% | 4.323.022,00 |
| 03.02.2025 | 133,54 | 137,75 | 131,42 | 136,18 | 2,39% | 4.020.406,00 |
| 31.01.2025 | 136,85 | 137,60 | 132,79 | 133,00 | -1,79% | 3.113.279,00 |
| 30.01.2025 | 143,89 | 143,89 | 134,01 | 135,42 | -2,91% | 3.680.390,00 |
| 29.01.2025 | 138,26 | 141,52 | 137,58 | 139,48 | 0,98% | 2.528.574,00 |
| 28.01.2025 | 142,00 | 142,01 | 136,93 | 138,13 | -2,25% | 2.829.681,00 |
| 27.01.2025 | 140,27 | 143,23 | 139,17 | 141,31 | 1,20% | 2.867.972,00 |
| 24.01.2025 | 140,29 | 142,42 | 139,17 | 139,63 | -0,77% | 2.837.232,00 |
| 23.01.2025 | 136,00 | 140,97 | 135,60 | 140,71 | 4,17% | 3.779.243,00 |
| 22.01.2025 | 138,51 | 138,98 | 134,61 | 135,08 | -3,19% | 3.907.958,00 |
| 21.01.2025 | 140,11 | 140,99 | 138,76 | 139,53 | -1,08% | 2.525.638,00 |
| 17.01.2025 | 139,35 | 141,59 | 138,28 | 141,05 | 1,21% | 2.531.368,00 |
| 16.01.2025 | 136,93 | 140,10 | 136,36 | 139,37 | 1,06% | 3.053.761,00 |
| 15.01.2025 | 135,00 | 138,68 | 134,70 | 137,91 | 2,87% | 4.178.130,00 |
| 14.01.2025 | 132,05 | 134,53 | 130,19 | 134,06 | 0,53% | 2.917.172,00 |
| 13.01.2025 | 127,90 | 136,39 | 127,90 | 133,35 | 4,88% | 5.021.138,00 |
| 10.01.2025 | 127,94 | 130,21 | 125,91 | 127,15 | 1,57% | 2.994.394,00 |
| 08.01.2025 | 122,20 | 125,37 | 121,80 | 125,19 | 0,97% | 2.259.036,00 |
| 07.01.2025 | 122,57 | 126,43 | 122,28 | 123,99 | 1,53% | 2.760.295,00 |
| 06.01.2025 | 123,50 | 125,00 | 121,58 | 122,12 | -1,72% | 2.139.951,00 |
| 03.01.2025 | 124,41 | 124,45 | 122,19 | 124,26 | 0,90% | 1.887.441,00 |
| 02.01.2025 | 123,30 | 125,18 | 122,36 | 123,15 | 0,46% | 2.082.120,00 |
| 31.12.2024 | 119,85 | 122,99 | 119,50 | 122,59 | 2,51% | 2.689.861,00 |
| 30.12.2024 | 119,71 | 121,14 | 118,00 | 119,59 | 0,01% | 2.876.004,00 |
| 27.12.2024 | 119,39 | 120,91 | 118,09 | 119,58 | -0,08% | 1.675.031,00 |
| 26.12.2024 | 119,00 | 119,93 | 117,60 | 119,68 | 0,71% | 1.881.780,00 |
| 24.12.2024 | 117,99 | 119,60 | 117,06 | 118,84 | 0,16% | 1.170.131,00 |
| 23.12.2024 | 119,00 | 119,37 | 116,84 | 118,65 | 0,05% | 2.819.358,00 |
| 20.12.2024 | 119,00 | 119,42 | 117,29 | 118,59 | -0,29% | 7.501.237,00 |
| 19.12.2024 | 123,00 | 123,00 | 117,14 | 118,93 | -2,31% | 4.991.407,00 |
| 18.12.2024 | 124,49 | 125,87 | 121,44 | 121,74 | -2,52% | 4.192.805,00 |
| 17.12.2024 | 124,50 | 125,44 | 122,91 | 124,89 | -0,14% | 3.705.240,00 |
| 16.12.2024 | 127,91 | 128,81 | 124,68 | 125,07 | -3,15% | 4.408.027,00 |
| 13.12.2024 | 129,60 | 130,47 | 128,59 | 129,14 | -0,42% | 1.679.711,00 |
| 12.12.2024 | 132,50 | 132,66 | 129,48 | 129,68 | -2,71% | 2.040.822,00 |
| 11.12.2024 | 132,41 | 134,39 | 131,76 | 133,29 | 0,73% | 2.326.827,00 |
| 10.12.2024 | 134,01 | 134,97 | 131,73 | 132,32 | -1,66% | 2.589.133,00 |
| 09.12.2024 | 132,59 | 136,67 | 132,49 | 134,55 | 2,30% | 2.637.557,00 |
| 06.12.2024 | 133,31 | 133,88 | 130,44 | 131,52 | -1,15% | 1.979.713,00 |
| 05.12.2024 | 134,49 | 134,96 | 131,78 | 133,05 | -0,76% | 2.264.790,00 |
| 04.12.2024 | 137,45 | 137,45 | 133,21 | 134,07 | -2,47% | 2.314.506,00 |
| 03.12.2024 | 140,75 | 142,10 | 137,27 | 137,47 | -1,91% | 2.028.064,00 |
| 02.12.2024 | 138,69 | 140,48 | 135,95 | 140,14 | 0,76% | 2.768.588,00 |
| 29.11.2024 | 138,90 | 139,45 | 136,66 | 139,08 | 0,38% | 1.554.102,00 |