203,790$
2,08%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 198,50 | 205,99 | 196,88 | 203,79 | 2,08% | 2.342.656,00 |
| 25.02.2026 | 200,34 | 200,68 | 195,37 | 199,64 | 0,16% | 2.258.632,00 |
| 24.02.2026 | 197,41 | 199,50 | 194,58 | 199,33 | -0,71% | 1.894.614,00 |
| 20.02.2026 | 198,83 | 201,79 | 198,00 | 200,76 | 0,76% | 1.978.382,00 |
| 19.02.2026 | 200,40 | 201,23 | 196,60 | 199,24 | -0,11% | 2.134.960,00 |
| 18.02.2026 | 199,77 | 200,44 | 196,99 | 199,46 | 1,07% | 1.940.957,00 |
| 17.02.2026 | 201,75 | 204,25 | 195,77 | 197,34 | -1,41% | 2.185.126,00 |
| 13.02.2026 | 196,95 | 201,51 | 195,99 | 200,17 | 1,66% | 2.170.723,00 |
| 12.02.2026 | 204,39 | 206,77 | 195,71 | 196,91 | -3,44% | 3.171.219,00 |
| 11.02.2026 | 202,42 | 204,33 | 200,51 | 203,92 | 2,22% | 2.877.365,00 |
| 10.02.2026 | 200,39 | 201,00 | 197,75 | 199,50 | -0,93% | 2.033.704,00 |
| 09.02.2026 | 203,25 | 204,14 | 199,90 | 201,38 | -0,64% | 1.942.517,00 |
| 06.02.2026 | 194,50 | 203,13 | 194,50 | 202,68 | 4,40% | 2.837.273,00 |
| 05.02.2026 | 192,52 | 194,88 | 190,11 | 194,14 | -1,66% | 2.370.248,00 |
| 04.02.2026 | 193,28 | 198,36 | 193,24 | 197,41 | 2,67% | 4.382.458,00 |
| 03.02.2026 | 182,44 | 193,04 | 180,96 | 192,27 | 6,69% | 5.449.395,00 |
| 02.02.2026 | 178,07 | 181,50 | 176,50 | 180,22 | -0,67% | 2.626.880,00 |
| 30.01.2026 | 183,16 | 183,16 | 177,91 | 181,43 | -0,58% | 3.292.180,00 |
| 29.01.2026 | 191,77 | 194,50 | 182,00 | 182,49 | -0,83% | 6.547.518,00 |
| 28.01.2026 | 184,93 | 186,77 | 182,55 | 184,02 | 0,61% | 2.750.091,00 |
| 27.01.2026 | 184,99 | 185,80 | 181,14 | 182,91 | -0,20% | 2.358.370,00 |
| 26.01.2026 | 188,80 | 189,87 | 181,53 | 183,28 | -1,93% | 3.363.071,00 |
| 22.01.2026 | 187,53 | 189,31 | 185,37 | 186,89 | -0,69% | 2.937.134,00 |
| 21.01.2026 | 187,98 | 193,33 | 187,33 | 188,19 | 1,87% | 3.124.915,00 |
| 20.01.2026 | 184,55 | 186,99 | 183,10 | 184,73 | 0,69% | 2.675.995,00 |
| 16.01.2026 | 185,00 | 186,30 | 182,85 | 183,46 | -0,61% | 2.374.371,00 |
| 15.01.2026 | 184,68 | 186,56 | 183,26 | 184,58 | -1,03% | 2.165.473,00 |
| 14.01.2026 | 183,26 | 189,95 | 181,69 | 186,51 | 2,62% | 3.936.585,00 |
| 13.01.2026 | 182,24 | 185,00 | 179,88 | 181,74 | 1,18% | 2.990.056,00 |
| 12.01.2026 | 185,23 | 185,59 | 178,34 | 179,62 | -3,05% | 3.295.982,00 |
| 09.01.2026 | 191,50 | 191,85 | 182,61 | 185,28 | -3,16% | 5.462.481,00 |
| 08.01.2026 | 184,69 | 192,00 | 181,01 | 191,32 | 4,06% | 5.892.710,00 |
| 07.01.2026 | 183,51 | 187,65 | 183,07 | 183,86 | 3,14% | 7.499.775,00 |
| 06.01.2026 | 182,70 | 184,07 | 177,25 | 178,27 | -1,27% | 5.265.037,00 |
| 05.01.2026 | 179,69 | 184,98 | 177,51 | 180,57 | 9,23% | 9.007.282,00 |
| 02.01.2026 | 163,00 | 165,66 | 162,08 | 165,31 | 1,55% | 1.936.506,00 |
| 31.12.2025 | 164,86 | 165,02 | 160,97 | 162,79 | -1,26% | 2.321.014,00 |
| 30.12.2025 | 166,65 | 166,73 | 163,65 | 164,86 | -0,48% | 2.560.462,00 |
| 29.12.2025 | 165,00 | 166,68 | 162,89 | 165,66 | 1,01% | 2.806.114,00 |
| 26.12.2025 | 163,96 | 164,81 | 162,22 | 164,01 | -0,28% | 2.497.983,00 |
| 24.12.2025 | 164,13 | 164,56 | 162,75 | 164,47 | -0,18% | 881.585,00 |
| 23.12.2025 | 164,16 | 165,19 | 162,98 | 164,77 | 0,75% | 1.952.079,00 |
| 22.12.2025 | 164,49 | 165,49 | 162,80 | 163,55 | 0,52% | 2.754.045,00 |
| 19.12.2025 | 161,87 | 164,44 | 161,54 | 162,71 | 0,48% | 6.373.340,00 |
| 18.12.2025 | 163,85 | 163,85 | 160,72 | 161,94 | -0,60% | 2.546.559,00 |
| 17.12.2025 | 163,38 | 163,38 | 159,90 | 162,91 | 0,06% | 2.892.999,00 |
| 16.12.2025 | 166,45 | 166,45 | 161,54 | 162,82 | -3,03% | 4.017.411,00 |
| 15.12.2025 | 168,29 | 168,32 | 166,03 | 167,90 | -0,24% | 3.254.125,00 |
| 12.12.2025 | 170,30 | 171,10 | 166,78 | 168,30 | -2,10% | 3.155.020,00 |
| 11.12.2025 | 172,28 | 173,97 | 169,82 | 171,91 | -2,32% | 2.804.794,00 |
| 10.12.2025 | 174,43 | 177,99 | 171,70 | 176,00 | 0,39% | 2.822.893,00 |
| 09.12.2025 | 172,37 | 176,44 | 172,37 | 175,32 | 1,01% | 2.021.334,00 |
| 08.12.2025 | 173,55 | 175,58 | 170,73 | 173,56 | -0,33% | 2.008.975,00 |
| 05.12.2025 | 174,95 | 178,10 | 174,00 | 174,14 | -0,46% | 2.149.111,00 |
| 04.12.2025 | 177,38 | 177,84 | 171,65 | 174,95 | -1,19% | 3.177.814,00 |
| 03.12.2025 | 179,20 | 181,16 | 176,20 | 177,05 | -0,83% | 3.071.194,00 |
| 02.12.2025 | 179,44 | 179,82 | 173,65 | 178,53 | -1,11% | 3.181.791,00 |
| 01.12.2025 | 177,40 | 182,05 | 177,10 | 180,54 | 2,14% | 2.563.621,00 |
| 28.11.2025 | 174,68 | 177,80 | 174,50 | 176,76 | 1,31% | 936.214,00 |
| 26.11.2025 | 174,00 | 176,45 | 174,00 | 174,47 | 0,21% | 1.759.975,00 |
| 25.11.2025 | 174,22 | 175,38 | 170,41 | 174,10 | -0,15% | 2.492.691,00 |
| 24.11.2025 | 172,60 | 175,02 | 168,50 | 174,37 | 2,08% | 3.419.704,00 |
| 20.11.2025 | 180,11 | 182,94 | 170,63 | 170,82 | -5,27% | 3.955.514,00 |
| 19.11.2025 | 179,35 | 181,16 | 175,68 | 180,33 | -2,75% | 3.736.331,00 |
| 18.11.2025 | 177,85 | 185,62 | 176,80 | 185,43 | 3,94% | 3.323.946,00 |
| 17.11.2025 | 181,63 | 182,72 | 178,09 | 178,40 | 1,49% | 2.981.395,00 |
| 13.11.2025 | 178,41 | 179,54 | 175,08 | 175,78 | -0,99% | 2.076.136,00 |
| 12.11.2025 | 180,00 | 181,50 | 177,18 | 177,54 | -1,84% | 1.769.862,00 |
| 11.11.2025 | 180,10 | 182,99 | 179,95 | 180,86 | 0,94% | 1.852.244,00 |
| 10.11.2025 | 175,72 | 180,15 | 172,97 | 179,18 | 2,03% | 2.087.515,00 |
| 07.11.2025 | 176,55 | 179,00 | 174,26 | 175,62 | -0,22% | 2.330.060,00 |
| 06.11.2025 | 172,33 | 179,10 | 172,03 | 176,01 | 3,45% | 3.036.252,00 |
| 05.11.2025 | 169,71 | 172,69 | 168,62 | 170,14 | 0,61% | 1.755.836,00 |
| 04.11.2025 | 169,36 | 169,87 | 165,05 | 169,11 | -1,45% | 2.145.527,00 |
| 03.11.2025 | 170,28 | 171,96 | 167,80 | 171,60 | 1,20% | 1.633.028,00 |
| 31.10.2025 | 169,99 | 171,01 | 167,02 | 169,56 | -0,32% | 1.647.662,00 |
| 30.10.2025 | 169,87 | 173,80 | 169,02 | 170,10 | -0,33% | 1.813.836,00 |
| 29.10.2025 | 168,86 | 172,05 | 167,18 | 170,66 | 0,78% | 1.560.232,00 |
| 28.10.2025 | 172,97 | 173,16 | 169,30 | 169,34 | -2,87% | 1.657.661,00 |
| 27.10.2025 | 171,48 | 174,42 | 169,78 | 174,35 | 1,93% | 2.561.599,00 |
| 24.10.2025 | 174,22 | 176,22 | 170,80 | 171,05 | -1,20% | 2.349.452,00 |
| 23.10.2025 | 163,75 | 174,14 | 163,75 | 173,13 | 6,96% | 4.578.840,00 |
| 22.10.2025 | 158,75 | 162,56 | 156,26 | 161,87 | 2,65% | 3.128.292,00 |
| 21.10.2025 | 159,61 | 160,87 | 157,30 | 157,69 | -1,55% | 1.572.595,00 |
| 20.10.2025 | 158,17 | 161,26 | 157,79 | 160,17 | 1,52% | 1.343.707,00 |
| 17.10.2025 | 157,61 | 160,26 | 156,16 | 157,77 | 0,88% | 2.142.710,00 |
| 16.10.2025 | 161,51 | 161,96 | 155,29 | 156,39 | -2,85% | 2.655.071,00 |
| 15.10.2025 | 163,69 | 164,13 | 159,13 | 160,98 | -0,75% | 1.755.341,00 |
| 14.10.2025 | 159,12 | 163,66 | 159,11 | 162,19 | 0,48% | 1.939.201,00 |
| 13.10.2025 | 159,85 | 162,55 | 159,85 | 161,41 | 2,15% | 1.359.174,00 |
| 10.10.2025 | 160,74 | 161,80 | 157,64 | 158,02 | -2,46% | 2.341.250,00 |
| 09.10.2025 | 163,50 | 164,43 | 161,25 | 162,01 | -0,26% | 1.653.851,00 |
| 08.10.2025 | 162,67 | 163,91 | 160,65 | 162,44 | -0,45% | 1.580.965,00 |
| 07.10.2025 | 163,27 | 163,78 | 158,87 | 163,17 | -0,15% | 2.152.200,00 |
| 06.10.2025 | 161,91 | 165,07 | 160,80 | 163,42 | -0,78% | 2.012.909,00 |
| 02.10.2025 | 166,86 | 167,61 | 162,36 | 164,70 | -1,77% | 3.892.543,00 |
| 01.10.2025 | 169,52 | 170,01 | 166,45 | 167,67 | -1,52% | 2.390.375,00 |
| 30.09.2025 | 170,52 | 172,08 | 168,75 | 170,26 | -1,09% | 2.382.679,00 |
| 29.09.2025 | 175,00 | 175,00 | 170,14 | 172,14 | -1,99% | 2.588.651,00 |
| 26.09.2025 | 174,83 | 178,43 | 174,08 | 175,63 | 0,69% | 2.944.125,00 |