412,530$
2,29%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 398,45 | 413,44 | 394,05 | 412,53 | 2,29% | 3.235.313,00 |
| 16.09.2026 | 391,68 | 407,27 | 388,00 | 403,28 | 1,57% | 3.516.519,00 |
| 15.09.2026 | 383,51 | 398,51 | 381,23 | 397,04 | 3,68% | 3.609.737,00 |
| 14.09.2026 | 395,26 | 399,76 | 375,10 | 382,95 | -1,91% | 4.812.714,00 |
| 11.09.2026 | 387,99 | 399,26 | 385,40 | 390,42 | 1,29% | 3.048.504,00 |
| 10.09.2026 | 393,20 | 393,54 | 382,15 | 385,43 | -0,91% | 3.067.432,00 |
| 09.09.2026 | 386,10 | 389,17 | 379,59 | 388,95 | 1,59% | 3.047.413,00 |
| 08.09.2026 | 379,18 | 384,26 | 377,00 | 382,85 | 3,27% | 2.733.312,00 |
| 04.09.2026 | 368,50 | 372,34 | 360,31 | 370,72 | 0,01% | 2.850.156,00 |
| 03.09.2026 | 365,00 | 375,11 | 362,55 | 370,69 | 1,26% | 2.474.395,00 |
| 02.09.2026 | 359,92 | 370,11 | 359,52 | 366,09 | 1,13% | 2.825.763,00 |
| 01.09.2026 | 363,92 | 364,90 | 356,23 | 361,99 | 0,86% | 2.713.341,00 |
| 31.08.2026 | 359,96 | 362,79 | 351,18 | 358,92 | 1,86% | 3.517.850,00 |
| 28.08.2026 | 348,03 | 352,86 | 345,12 | 352,36 | 1,66% | 1.831.095,00 |
| 27.08.2026 | 349,00 | 351,12 | 341,25 | 346,59 | -0,41% | 1.919.407,00 |
| 26.08.2026 | 335,63 | 349,89 | 335,00 | 348,03 | 2,24% | 2.145.435,00 |
| 25.08.2026 | 341,69 | 346,81 | 340,08 | 340,41 | -1,62% | 1.696.351,00 |
| 24.08.2026 | 346,25 | 353,00 | 343,77 | 346,00 | -0,82% | 1.987.471,00 |
| 21.08.2026 | 343,49 | 350,73 | 342,50 | 348,86 | 2,15% | 1.904.154,00 |
| 20.08.2026 | 348,50 | 352,70 | 340,94 | 341,51 | -1,37% | 2.260.217,00 |
| 19.08.2026 | 350,00 | 350,73 | 343,42 | 346,26 | -1,08% | 2.291.134,00 |
| 18.08.2026 | 350,02 | 351,00 | 344,49 | 350,05 | 0,82% | 1.757.295,00 |
| 17.08.2026 | 344,00 | 350,63 | 340,29 | 347,19 | 1,62% | 2.149.315,00 |
| 14.08.2026 | 342,92 | 346,09 | 339,23 | 341,67 | -0,36% | 1.914.844,00 |
| 13.08.2026 | 327,92 | 343,73 | 326,12 | 342,92 | 3,85% | 2.181.857,00 |
| 12.08.2026 | 321,24 | 330,95 | 320,77 | 330,21 | 1,94% | 2.385.549,00 |
| 11.08.2026 | 315,22 | 324,38 | 313,95 | 323,92 | 2,85% | 2.134.807,00 |
| 10.08.2026 | 304,35 | 315,88 | 301,35 | 314,95 | 5,58% | 3.103.777,00 |
| 07.08.2026 | 298,42 | 301,89 | 291,45 | 298,31 | -1,54% | 2.902.496,00 |
| 06.08.2026 | 307,00 | 308,44 | 296,95 | 302,99 | 0,20% | 2.482.540,00 |
| 05.08.2026 | 315,00 | 315,00 | 301,30 | 302,39 | -2,05% | 3.121.773,00 |
| 04.08.2026 | 305,00 | 311,36 | 300,01 | 308,73 | 0,39% | 3.509.862,00 |
| 03.08.2026 | 311,94 | 314,35 | 303,02 | 307,54 | -1,71% | 3.152.871,00 |
| 31.07.2026 | 312,33 | 315,00 | 306,25 | 312,90 | 0,38% | 2.382.085,00 |
| 30.07.2026 | 296,41 | 313,75 | 294,21 | 311,71 | 3,45% | 2.232.818,00 |
| 29.07.2026 | 306,30 | 309,98 | 301,32 | 301,32 | 0,82% | 2.298.743,00 |
| 28.07.2026 | 304,90 | 307,00 | 297,82 | 298,88 | -1,98% | 2.375.043,00 |
| 27.07.2026 | 295,75 | 306,13 | 295,72 | 304,93 | 0,80% | 2.298.673,00 |
| 24.07.2026 | 304,37 | 309,01 | 301,05 | 302,50 | -0,90% | 2.111.739,00 |
| 23.07.2026 | 317,72 | 319,25 | 304,05 | 305,26 | -1,82% | 2.385.680,00 |
| 22.07.2026 | 319,25 | 320,24 | 308,26 | 310,92 | -1,23% | 2.547.726,00 |
| 21.07.2026 | 315,96 | 318,22 | 310,01 | 314,80 | 0,48% | 2.824.014,00 |
| 20.07.2026 | 308,99 | 316,57 | 306,51 | 313,31 | 1,18% | 2.484.748,00 |
| 17.07.2026 | 306,28 | 309,90 | 302,52 | 309,65 | 3,13% | 2.631.232,00 |
| 16.07.2026 | 295,57 | 303,64 | 294,00 | 300,26 | 2,60% | 2.767.315,00 |
| 15.07.2026 | 299,00 | 299,66 | 287,33 | 292,66 | -2,91% | 4.242.227,00 |
| 14.07.2026 | 299,39 | 301,43 | 293,68 | 301,43 | 1,91% | 3.041.664,00 |
| 13.07.2026 | 285,82 | 297,66 | 285,82 | 295,79 | 5,38% | 2.775.989,00 |
| 10.07.2026 | 282,98 | 287,05 | 274,81 | 280,69 | -0,20% | 1.910.163,00 |
| 09.07.2026 | 281,89 | 284,28 | 277,28 | 281,25 | -0,58% | 2.500.025,00 |
| 08.07.2026 | 272,03 | 283,28 | 271,04 | 282,88 | 6,26% | 3.866.530,00 |
| 07.07.2026 | 268,08 | 269,54 | 261,10 | 266,22 | -1,52% | 2.214.905,00 |
| 06.07.2026 | 267,63 | 273,95 | 265,53 | 270,32 | 0,96% | 1.728.729,00 |
| 02.07.2026 | 269,90 | 274,92 | 267,36 | 267,76 | -0,62% | 2.113.773,00 |
| 01.07.2026 | 263,04 | 269,90 | 260,75 | 269,44 | 3,46% | 2.380.675,00 |
| 30.06.2026 | 267,00 | 269,69 | 259,42 | 260,44 | -2,21% | 2.873.784,00 |
| 29.06.2026 | 262,42 | 272,17 | 261,03 | 266,32 | 2,68% | 3.004.094,00 |
| 26.06.2026 | 253,46 | 260,67 | 252,00 | 259,37 | 1,69% | 8.278.705,00 |
| 25.06.2026 | 240,70 | 255,74 | 240,02 | 255,06 | 5,21% | 3.272.440,00 |
| 24.06.2026 | 238,91 | 244,21 | 236,10 | 242,43 | -0,51% | 3.459.450,00 |
| 23.06.2026 | 242,84 | 245,77 | 241,17 | 243,68 | -0,04% | 3.262.536,00 |
| 22.06.2026 | 238,48 | 243,80 | 233,95 | 243,78 | 3,17% | 2.807.389,00 |
| 18.06.2026 | 236,92 | 238,03 | 232,72 | 236,30 | -1,45% | 6.141.232,00 |
| 17.06.2026 | 243,82 | 244,52 | 236,89 | 239,77 | -1,79% | 2.738.629,00 |
| 16.06.2026 | 243,94 | 245,97 | 239,95 | 244,13 | -1,23% | 2.922.342,00 |
| 15.06.2026 | 244,70 | 249,20 | 241,15 | 247,16 | -4,45% | 4.271.514,00 |
| 12.06.2026 | 251,77 | 262,33 | 251,00 | 258,67 | 1,20% | 2.189.547,00 |
| 11.06.2026 | 264,04 | 264,16 | 253,43 | 255,60 | -0,93% | 3.284.157,00 |
| 10.06.2026 | 258,00 | 263,52 | 253,95 | 257,99 | 1,66% | 2.437.461,00 |
| 09.06.2026 | 257,50 | 258,19 | 246,47 | 253,78 | -1,78% | 2.565.005,00 |
| 08.06.2026 | 260,00 | 264,01 | 254,88 | 258,39 | 1,00% | 2.845.546,00 |
| 05.06.2026 | 258,44 | 262,85 | 253,38 | 255,82 | -1,17% | 2.395.626,00 |
| 04.06.2026 | 255,86 | 262,69 | 254,61 | 258,85 | -0,99% | 2.278.619,00 |
| 03.06.2026 | 260,80 | 265,61 | 256,82 | 261,45 | 1,24% | 2.688.411,00 |
| 02.06.2026 | 254,18 | 260,39 | 250,46 | 258,26 | 2,27% | 2.318.002,00 |
| 01.06.2026 | 248,50 | 255,97 | 248,10 | 252,52 | 3,15% | 2.316.957,00 |
| 29.05.2026 | 245,01 | 246,33 | 242,20 | 244,82 | -0,01% | 3.689.434,00 |
| 28.05.2026 | 243,87 | 246,39 | 241,09 | 244,85 | 1,88% | 2.562.596,00 |
| 27.05.2026 | 235,97 | 243,57 | 233,23 | 240,34 | -0,46% | 2.320.014,00 |
| 26.05.2026 | 243,26 | 248,47 | 241,22 | 241,45 | -2,23% | 2.696.873,00 |
| 22.05.2026 | 241,80 | 247,42 | 241,44 | 246,96 | 2,43% | 2.533.297,00 |
| 21.05.2026 | 255,40 | 255,63 | 240,81 | 241,09 | -5,00% | 3.498.352,00 |
| 20.05.2026 | 261,45 | 263,75 | 251,78 | 253,77 | -3,37% | 2.908.165,00 |
| 19.05.2026 | 259,52 | 262,89 | 254,60 | 262,62 | 1,59% | 3.663.092,00 |
| 18.05.2026 | 249,95 | 260,31 | 246,49 | 258,52 | 3,10% | 3.149.744,00 |
| 15.05.2026 | 247,18 | 251,00 | 245,88 | 250,74 | 2,44% | 2.964.650,00 |
| 14.05.2026 | 243,65 | 244,97 | 240,64 | 244,77 | 0,27% | 1.776.946,00 |
| 13.05.2026 | 248,10 | 249,56 | 240,33 | 244,10 | -1,22% | 2.126.653,00 |
| 12.05.2026 | 250,10 | 250,28 | 246,51 | 247,12 | -0,41% | 2.906.482,00 |
| 11.05.2026 | 244,68 | 248,64 | 242,77 | 248,13 | 2,93% | 2.837.772,00 |
| 08.05.2026 | 235,21 | 242,24 | 232,78 | 241,06 | 1,99% | 2.764.444,00 |
| 07.05.2026 | 232,00 | 236,37 | 227,25 | 236,35 | -0,14% | 3.748.203,00 |
| 06.05.2026 | 242,73 | 243,84 | 234,68 | 236,69 | -6,61% | 4.364.656,00 |
| 05.05.2026 | 251,56 | 255,51 | 249,65 | 253,45 | 0,72% | 2.771.186,00 |
| 04.05.2026 | 248,88 | 252,78 | 244,90 | 251,63 | 1,93% | 2.745.928,00 |
| 01.05.2026 | 250,40 | 253,96 | 243,51 | 246,87 | -2,26% | 2.478.381,00 |
| 30.04.2026 | 245,88 | 253,25 | 243,02 | 252,58 | 0,51% | 3.417.150,00 |
| 29.04.2026 | 243,69 | 251,90 | 242,12 | 251,30 | 4,59% | 3.637.768,00 |
| 28.04.2026 | 241,19 | 241,99 | 238,11 | 240,27 | 0,85% | 1.983.185,00 |
| 27.04.2026 | 236,25 | 241,30 | 236,07 | 238,25 | 1,02% | 2.196.491,00 |