174,470$
0,21%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 171,21 | 176,02 | 170,37 | 174,42 | 2,10% | 4.000.002,00 |
| 24.09.2025 | 170,87 | 173,76 | 170,80 | 170,83 | 0,26% | 3.495.479,00 |
| 23.09.2025 | 166,71 | 172,03 | 166,70 | 170,39 | 2,37% | 3.946.827,00 |
| 22.09.2025 | 162,50 | 167,08 | 161,93 | 166,44 | 2,35% | 2.608.892,00 |
| 19.09.2025 | 163,73 | 163,73 | 161,10 | 162,62 | -0,75% | 7.976.271,00 |
| 18.09.2025 | 163,83 | 164,35 | 160,35 | 163,85 | 0,11% | 2.477.190,00 |
| 17.09.2025 | 162,11 | 165,65 | 161,70 | 163,67 | 0,63% | 2.847.527,00 |
| 16.09.2025 | 159,00 | 163,34 | 158,65 | 162,64 | 3,22% | 2.889.285,00 |
| 15.09.2025 | 156,74 | 159,42 | 155,80 | 157,57 | 0,54% | 2.041.915,00 |
| 12.09.2025 | 158,28 | 159,28 | 156,35 | 156,72 | -0,55% | 1.607.022,00 |
| 11.09.2025 | 158,08 | 160,40 | 157,05 | 157,59 | -0,57% | 2.575.228,00 |
| 10.09.2025 | 161,23 | 162,71 | 153,60 | 158,50 | -2,06% | 4.170.566,00 |
| 09.09.2025 | 158,60 | 163,02 | 157,14 | 161,83 | 2,84% | 3.750.734,00 |
| 08.09.2025 | 156,87 | 157,55 | 153,62 | 157,36 | 0,38% | 2.453.041,00 |
| 05.09.2025 | 154,36 | 157,52 | 153,20 | 156,77 | 0,89% | 2.530.047,00 |
| 04.09.2025 | 155,30 | 157,15 | 154,75 | 155,39 | 0,01% | 2.586.025,00 |
| 03.09.2025 | 155,83 | 159,26 | 154,19 | 155,38 | 0,71% | 3.064.595,00 |
| 02.09.2025 | 152,26 | 154,30 | 151,25 | 154,28 | 1,49% | 3.184.674,00 |
| 29.08.2025 | 151,83 | 153,25 | 150,10 | 152,01 | 0,56% | 2.242.718,00 |
| 28.08.2025 | 150,44 | 151,85 | 149,52 | 151,16 | 0,26% | 1.938.194,00 |
| 27.08.2025 | 146,85 | 151,47 | 146,76 | 150,77 | 2,60% | 2.038.414,00 |
| 26.08.2025 | 146,63 | 147,21 | 145,14 | 146,95 | -0,11% | 2.590.965,00 |
| 25.08.2025 | 145,00 | 147,89 | 144,30 | 147,11 | 1,20% | 2.027.844,00 |
| 22.08.2025 | 140,85 | 145,70 | 140,13 | 145,37 | 3,62% | 2.097.487,00 |
| 21.08.2025 | 140,18 | 140,48 | 137,88 | 140,29 | -0,16% | 2.324.587,00 |
| 20.08.2025 | 138,33 | 141,22 | 138,00 | 140,51 | 1,87% | 1.776.359,00 |
| 19.08.2025 | 137,01 | 139,88 | 136,87 | 137,93 | 0,82% | 1.482.567,00 |
| 18.08.2025 | 136,23 | 137,05 | 135,02 | 136,81 | 0,01% | 1.853.299,00 |
| 15.08.2025 | 135,47 | 137,35 | 135,01 | 136,80 | 0,72% | 1.923.237,00 |
| 14.08.2025 | 135,13 | 136,45 | 133,33 | 135,82 | -0,24% | 1.885.678,00 |
| 13.08.2025 | 133,27 | 136,27 | 133,06 | 136,15 | 2,08% | 2.076.969,00 |
| 12.08.2025 | 132,34 | 135,23 | 131,52 | 133,38 | 1,22% | 1.569.138,00 |
| 11.08.2025 | 133,55 | 134,61 | 130,78 | 131,77 | -1,14% | 2.121.449,00 |
| 08.08.2025 | 133,05 | 134,87 | 132,50 | 133,29 | 0,53% | 2.017.718,00 |
| 07.08.2025 | 135,00 | 135,75 | 132,09 | 132,59 | -0,65% | 1.877.124,00 |
| 06.08.2025 | 137,85 | 138,16 | 132,86 | 133,46 | -2,46% | 2.736.687,00 |
| 05.08.2025 | 135,00 | 137,25 | 133,93 | 136,83 | 1,33% | 2.153.016,00 |
| 04.08.2025 | 133,59 | 135,66 | 132,66 | 135,04 | 1,40% | 2.912.115,00 |
| 01.08.2025 | 135,45 | 136,28 | 132,49 | 133,18 | -3,01% | 2.190.630,00 |
| 31.07.2025 | 137,31 | 138,72 | 136,48 | 137,31 | -1,48% | 3.511.123,00 |
| 30.07.2025 | 143,58 | 143,58 | 138,07 | 139,37 | -3,70% | 4.621.583,00 |
| 29.07.2025 | 144,94 | 145,33 | 141,53 | 144,73 | -0,01% | 3.230.953,00 |
| 28.07.2025 | 142,75 | 144,97 | 142,73 | 144,75 | 1,96% | 2.200.632,00 |
| 25.07.2025 | 141,88 | 143,29 | 140,08 | 141,97 | 1,16% | 2.785.058,00 |
| 24.07.2025 | 144,05 | 145,01 | 139,61 | 140,34 | -4,88% | 5.978.073,00 |
| 23.07.2025 | 145,51 | 147,70 | 144,98 | 147,54 | 1,67% | 2.924.364,00 |
| 22.07.2025 | 144,68 | 147,46 | 144,63 | 145,11 | -0,80% | 2.806.668,00 |
| 21.07.2025 | 145,98 | 147,50 | 144,77 | 146,28 | 0,09% | 2.125.616,00 |
| 18.07.2025 | 147,11 | 148,75 | 145,49 | 146,15 | 1,02% | 3.387.324,00 |
| 17.07.2025 | 143,83 | 145,33 | 143,61 | 144,67 | 1,03% | 2.398.387,00 |
| 16.07.2025 | 147,49 | 149,02 | 142,92 | 143,19 | -3,77% | 3.910.081,00 |
| 15.07.2025 | 149,13 | 150,44 | 147,82 | 148,80 | -0,05% | 2.441.135,00 |
| 14.07.2025 | 151,91 | 151,91 | 148,50 | 148,87 | -2,73% | 2.509.254,00 |
| 11.07.2025 | 153,61 | 154,50 | 152,20 | 153,05 | -1,14% | 3.043.400,00 |
| 10.07.2025 | 149,04 | 155,12 | 147,82 | 154,81 | 3,85% | 3.671.414,00 |
| 09.07.2025 | 148,69 | 150,36 | 147,86 | 149,07 | 0,27% | 3.234.503,00 |
| 08.07.2025 | 143,78 | 148,97 | 143,78 | 148,67 | 3,43% | 7.431.084,00 |
| 07.07.2025 | 143,52 | 145,26 | 142,73 | 143,74 | -0,58% | 2.518.483,00 |
| 03.07.2025 | 141,59 | 145,84 | 141,05 | 144,58 | 1,77% | 2.224.601,00 |