236,350$
-0,14%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2026 | 234,51 | 235,87 | 232,11 | 235,85 | 0,86% | 1.654.364,00 |
| 23.04.2026 | 235,50 | 236,26 | 230,39 | 233,83 | -0,23% | 2.280.051,00 |
| 22.04.2026 | 236,40 | 237,27 | 231,89 | 234,36 | 0,42% | 2.268.131,00 |
| 21.04.2026 | 226,70 | 234,27 | 224,36 | 233,39 | 3,14% | 2.615.368,00 |
| 20.04.2026 | 224,52 | 228,61 | 223,23 | 226,28 | 1,18% | 3.286.157,00 |
| 17.04.2026 | 228,19 | 229,00 | 214,71 | 223,65 | -7,48% | 6.976.647,00 |
| 16.04.2026 | 235,00 | 242,65 | 235,00 | 241,74 | 2,87% | 1.922.067,00 |
| 15.04.2026 | 234,15 | 236,56 | 231,03 | 235,00 | -0,25% | 2.285.110,00 |
| 14.04.2026 | 242,16 | 242,60 | 234,79 | 235,58 | -2,69% | 2.825.413,00 |
| 13.04.2026 | 243,16 | 243,30 | 237,78 | 242,08 | 1,37% | 2.769.551,00 |
| 10.04.2026 | 233,83 | 239,07 | 230,20 | 238,82 | 1,58% | 2.888.717,00 |
| 09.04.2026 | 240,09 | 245,55 | 233,12 | 235,10 | -1,89% | 3.887.518,00 |
| 08.04.2026 | 235,00 | 241,65 | 231,89 | 239,64 | -4,71% | 5.311.003,00 |
| 07.04.2026 | 245,91 | 254,55 | 245,71 | 251,49 | 2,41% | 3.546.957,00 |
| 06.04.2026 | 242,47 | 245,65 | 239,45 | 245,58 | 0,61% | 1.485.779,00 |
| 02.04.2026 | 248,60 | 250,72 | 241,00 | 244,09 | 1,09% | 2.669.334,00 |
| 01.04.2026 | 242,75 | 245,01 | 235,69 | 241,46 | -2,27% | 5.042.092,00 |
| 31.03.2026 | 249,78 | 254,91 | 242,55 | 247,08 | -1,27% | 3.696.554,00 |
| 30.03.2026 | 255,69 | 258,43 | 248,43 | 250,27 | -1,59% | 4.049.044,00 |
| 27.03.2026 | 247,86 | 255,97 | 246,07 | 254,32 | 2,49% | 4.486.966,00 |
| 26.03.2026 | 235,24 | 249,11 | 235,00 | 248,14 | 5,80% | 4.135.951,00 |
| 25.03.2026 | 238,01 | 243,75 | 234,27 | 234,54 | -2,98% | 4.451.446,00 |
| 24.03.2026 | 236,80 | 246,26 | 236,30 | 241,75 | 1,84% | 3.664.945,00 |
| 23.03.2026 | 231,88 | 241,45 | 231,20 | 237,39 | -1,03% | 3.901.470,00 |
| 20.03.2026 | 242,95 | 244,74 | 237,94 | 239,86 | -0,91% | 19.632.172,00 |
| 19.03.2026 | 241,50 | 247,73 | 240,57 | 242,07 | 1,51% | 4.194.370,00 |
| 18.03.2026 | 238,88 | 242,56 | 236,74 | 238,46 | 1,06% | 3.505.918,00 |
| 17.03.2026 | 234,63 | 237,89 | 232,35 | 235,96 | 1,46% | 2.487.911,00 |
| 16.03.2026 | 231,82 | 234,97 | 230,00 | 232,57 | 0,86% | 2.645.921,00 |
| 13.03.2026 | 232,27 | 235,70 | 230,30 | 230,59 | -2,21% | 4.078.627,00 |
| 12.03.2026 | 232,39 | 240,27 | 230,84 | 235,81 | 2,06% | 4.969.250,00 |
| 11.03.2026 | 219,00 | 231,23 | 218,63 | 231,05 | 6,46% | 3.752.288,00 |
| 10.03.2026 | 216,00 | 220,91 | 213,83 | 217,02 | 0,50% | 3.915.474,00 |
| 09.03.2026 | 223,98 | 226,37 | 214,11 | 215,95 | -3,86% | 6.437.850,00 |
| 06.03.2026 | 226,97 | 230,49 | 221,32 | 224,63 | -1,49% | 4.329.483,00 |
| 05.03.2026 | 229,89 | 232,99 | 223,32 | 228,03 | 1,08% | 6.127.077,00 |
| 04.03.2026 | 217,25 | 225,96 | 216,44 | 225,60 | 3,62% | 4.216.831,00 |
| 03.03.2026 | 218,35 | 221,95 | 210,76 | 217,71 | 1,30% | 5.341.953,00 |
| 02.03.2026 | 214,99 | 216,18 | 207,49 | 214,91 | 5,02% | 5.449.523,00 |
| 27.02.2026 | 203,96 | 205,03 | 199,10 | 204,64 | 0,42% | 2.915.121,00 |
| 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 | 0,98% | 1.894.614,00 |
| 23.02.2026 | 200,63 | 204,26 | 195,70 | 197,39 | -1,68% | 2.014.475,00 |
| 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 |