41,030$
-0,24%
Echtzeit-Aktienkurs Valvoline
Bid:
Ask:
Aktienkurse zur Valvoline Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 41,23 | 42,01 | 40,91 | 41,03 | -0,24% | 712.560,00 |
| 17.09.2024 | 41,14 | 41,58 | 41,01 | 41,13 | 0,96% | 1.084.632,00 |
| 16.09.2024 | 40,87 | 41,34 | 40,59 | 40,74 | -0,15% | 1.152.445,00 |
| 13.09.2024 | 40,55 | 41,25 | 40,55 | 40,80 | 1,75% | 927.308,00 |
| 12.09.2024 | 39,94 | 40,24 | 39,52 | 40,10 | 0,83% | 818.214,00 |
| 11.09.2024 | 38,80 | 39,83 | 38,48 | 39,77 | 2,34% | 1.365.317,00 |
| 10.09.2024 | 38,95 | 39,08 | 38,20 | 38,86 | -0,36% | 1.391.188,00 |
| 09.09.2024 | 39,58 | 39,74 | 38,98 | 39,00 | -0,94% | 946.060,00 |
| 06.09.2024 | 39,99 | 40,32 | 39,18 | 39,37 | -1,62% | 1.786.293,00 |
| 05.09.2024 | 40,62 | 40,71 | 39,89 | 40,02 | -1,40% | 1.587.113,00 |
| 04.09.2024 | 40,94 | 41,36 | 40,58 | 40,59 | -1,12% | 996.395,00 |
| 03.09.2024 | 41,87 | 42,38 | 41,02 | 41,05 | -2,73% | 1.247.483,00 |
| 30.08.2024 | 42,78 | 42,80 | 41,86 | 42,20 | -0,78% | 1.201.689,00 |
| 29.08.2024 | 42,21 | 42,82 | 42,10 | 42,53 | 1,24% | 894.543,00 |
| 28.08.2024 | 41,92 | 42,05 | 41,65 | 42,01 | 0,05% | 1.019.157,00 |
| 27.08.2024 | 41,44 | 42,01 | 41,34 | 41,99 | 0,77% | 737.278,00 |
| 26.08.2024 | 41,94 | 42,29 | 41,66 | 41,67 | -0,22% | 1.239.926,00 |
| 23.08.2024 | 41,73 | 42,00 | 41,36 | 41,76 | 0,77% | 793.363,00 |
| 22.08.2024 | 41,61 | 41,79 | 41,19 | 41,44 | -0,22% | 645.205,00 |
| 21.08.2024 | 40,58 | 41,54 | 40,35 | 41,53 | 3,08% | 1.388.994,00 |
| 20.08.2024 | 40,61 | 40,75 | 40,13 | 40,29 | -1,13% | 1.390.814,00 |
| 19.08.2024 | 40,95 | 41,11 | 40,63 | 40,75 | -0,39% | 753.652,00 |
| 16.08.2024 | 40,79 | 41,07 | 40,44 | 40,91 | 0,07% | 731.825,00 |
| 15.08.2024 | 41,09 | 41,25 | 40,71 | 40,88 | 1,74% | 960.088,00 |
| 14.08.2024 | 39,69 | 40,31 | 39,69 | 40,18 | 1,23% | 1.402.084,00 |
| 13.08.2024 | 39,23 | 39,95 | 39,00 | 39,69 | 1,80% | 1.185.293,00 |
| 12.08.2024 | 39,88 | 39,94 | 38,71 | 38,99 | -2,21% | 1.092.410,00 |
| 09.08.2024 | 39,77 | 40,45 | 39,56 | 39,87 | 0,28% | 1.635.827,00 |
| 08.08.2024 | 38,65 | 39,77 | 38,37 | 39,76 | 2,90% | 2.291.966,00 |
| 07.08.2024 | 39,88 | 40,97 | 37,89 | 38,64 | -10,14% | 5.222.312,00 |
| 06.08.2024 | 43,05 | 43,89 | 42,63 | 43,00 | -0,12% | 2.217.153,00 |
| 05.08.2024 | 43,31 | 43,62 | 42,47 | 43,05 | -3,97% | 1.827.358,00 |
| 02.08.2024 | 45,05 | 45,28 | 44,32 | 44,83 | -2,52% | 1.236.459,00 |
| 01.08.2024 | 46,45 | 47,06 | 45,49 | 45,99 | -1,10% | 1.650.063,00 |
| 31.07.2024 | 46,95 | 47,08 | 45,77 | 46,50 | 2,97% | 1.961.499,00 |
| 30.07.2024 | 45,89 | 46,18 | 45,15 | 45,16 | -1,59% | 1.465.920,00 |
| 29.07.2024 | 45,61 | 46,35 | 45,59 | 45,89 | 0,64% | 1.023.970,00 |
| 26.07.2024 | 45,12 | 45,75 | 45,12 | 45,60 | 2,01% | 706.993,00 |
| 25.07.2024 | 44,56 | 45,48 | 44,20 | 44,70 | 0,29% | 1.127.829,00 |
| 24.07.2024 | 45,77 | 45,96 | 44,44 | 44,57 | -2,81% | 1.490.825,00 |
| 23.07.2024 | 45,69 | 45,99 | 45,45 | 45,86 | -0,02% | 1.155.259,00 |
| 22.07.2024 | 46,20 | 46,20 | 45,32 | 45,87 | -0,33% | 1.031.224,00 |
| 19.07.2024 | 46,67 | 46,67 | 45,98 | 46,02 | -1,54% | 765.818,00 |
| 18.07.2024 | 47,04 | 47,58 | 46,48 | 46,74 | -0,85% | 856.157,00 |
| 17.07.2024 | 47,31 | 48,27 | 46,92 | 47,14 | -0,97% | 856.134,00 |
| 16.07.2024 | 46,07 | 47,64 | 45,87 | 47,60 | 3,82% | 1.155.701,00 |
| 15.07.2024 | 45,97 | 46,13 | 45,71 | 45,85 | 0,15% | 1.331.756,00 |
| 12.07.2024 | 45,18 | 46,15 | 44,82 | 45,78 | 2,42% | 1.268.183,00 |
| 11.07.2024 | 45,19 | 45,63 | 44,56 | 44,70 | 0,11% | 1.343.550,00 |
| 10.07.2024 | 43,92 | 44,73 | 43,87 | 44,65 | 1,96% | 1.415.326,00 |
| 09.07.2024 | 43,67 | 44,02 | 43,51 | 43,79 | -0,09% | 1.499.578,00 |
| 08.07.2024 | 42,98 | 44,21 | 42,98 | 43,83 | 2,31% | 1.674.452,00 |
| 05.07.2024 | 42,93 | 43,20 | 42,56 | 42,84 | -0,30% | 1.715.696,00 |
| 03.07.2024 | 42,92 | 43,30 | 42,75 | 42,97 | 0,33% | 502.010,00 |
| 02.07.2024 | 42,13 | 42,91 | 42,12 | 42,83 | 1,78% | 1.010.882,00 |
| 01.07.2024 | 43,18 | 43,25 | 41,98 | 42,08 | -2,59% | 1.052.228,00 |
| 28.06.2024 | 42,88 | 43,36 | 42,81 | 43,20 | 1,08% | 4.368.069,00 |
| 27.06.2024 | 42,73 | 42,75 | 42,29 | 42,74 | 0,35% | 677.531,00 |
| 26.06.2024 | 42,00 | 42,61 | 41,97 | 42,59 | 1,04% | 722.002,00 |
| 25.06.2024 | 42,61 | 42,61 | 41,96 | 42,15 | -0,94% | 602.271,00 |
| 24.06.2024 | 41,89 | 43,02 | 41,66 | 42,55 | 1,77% | 899.976,00 |
| 21.06.2024 | 41,56 | 42,03 | 41,42 | 41,81 | 0,89% | 2.270.957,00 |
| 20.06.2024 | 42,25 | 42,48 | 40,99 | 41,44 | -2,08% | 1.192.961,00 |
| 18.06.2024 | 41,99 | 42,32 | 41,44 | 42,32 | 0,83% | 806.207,00 |
| 17.06.2024 | 41,06 | 42,07 | 41,06 | 41,97 | 1,84% | 865.537,00 |
| 14.06.2024 | 41,04 | 41,29 | 40,38 | 41,21 | -0,65% | 956.853,00 |
| 13.06.2024 | 41,64 | 41,96 | 41,36 | 41,48 | -0,58% | 857.639,00 |
| 12.06.2024 | 41,75 | 42,22 | 41,51 | 41,72 | 2,76% | 1.076.730,00 |
| 11.06.2024 | 40,58 | 40,70 | 39,89 | 40,60 | -0,25% | 772.170,00 |
| 10.06.2024 | 40,71 | 41,01 | 40,54 | 40,70 | -0,56% | 721.862,00 |
| 07.06.2024 | 41,37 | 41,63 | 40,90 | 40,93 | -1,63% | 821.576,00 |
| 06.06.2024 | 41,21 | 41,83 | 41,21 | 41,61 | 0,97% | 1.096.963,00 |
| 05.06.2024 | 40,50 | 41,41 | 40,25 | 41,21 | 2,06% | 1.087.822,00 |
| 04.06.2024 | 40,87 | 40,87 | 40,06 | 40,38 | -1,85% | 893.286,00 |
| 03.06.2024 | 40,63 | 41,29 | 40,51 | 41,14 | 1,33% | 1.169.211,00 |
| 31.05.2024 | 40,17 | 40,66 | 39,98 | 40,60 | 1,07% | 1.276.563,00 |
| 30.05.2024 | 39,56 | 40,43 | 39,56 | 40,17 | 1,59% | 1.040.376,00 |
| 29.05.2024 | 39,98 | 40,15 | 39,47 | 39,54 | -2,08% | 844.061,00 |
| 28.05.2024 | 40,56 | 41,01 | 40,17 | 40,38 | -0,37% | 1.447.622,00 |
| 24.05.2024 | 40,14 | 40,53 | 39,81 | 40,53 | 1,40% | 795.667,00 |
| 23.05.2024 | 41,16 | 41,34 | 39,95 | 39,97 | -2,63% | 607.154,00 |
| 22.05.2024 | 41,14 | 41,44 | 40,83 | 41,05 | -0,41% | 714.765,00 |
| 21.05.2024 | 41,44 | 41,74 | 40,91 | 41,22 | -0,46% | 783.820,00 |
| 20.05.2024 | 41,81 | 41,98 | 41,13 | 41,41 | -0,86% | 1.244.795,00 |
| 17.05.2024 | 42,29 | 42,43 | 41,76 | 41,77 | -1,11% | 1.153.853,00 |
| 16.05.2024 | 43,07 | 43,31 | 42,12 | 42,24 | -1,81% | 762.230,00 |
| 15.05.2024 | 42,09 | 43,21 | 41,87 | 43,02 | 2,77% | 1.114.575,00 |
| 14.05.2024 | 42,19 | 42,39 | 41,56 | 41,86 | 0,10% | 997.109,00 |
| 13.05.2024 | 42,16 | 42,75 | 41,62 | 41,82 | -0,43% | 1.304.152,00 |
| 10.05.2024 | 42,00 | 42,43 | 41,69 | 42,00 | 0,14% | 1.192.966,00 |
| 09.05.2024 | 42,06 | 42,20 | 41,17 | 41,94 | -0,59% | 1.315.991,00 |
| 08.05.2024 | 40,20 | 42,97 | 39,45 | 42,19 | -4,57% | 2.929.233,00 |
| 07.05.2024 | 44,03 | 44,50 | 43,89 | 44,21 | 0,78% | 1.920.642,00 |
| 06.05.2024 | 44,09 | 44,37 | 43,75 | 43,87 | 0,57% | 1.249.478,00 |
| 03.05.2024 | 42,96 | 43,67 | 42,87 | 43,62 | 2,54% | 976.075,00 |
| 02.05.2024 | 42,83 | 42,83 | 42,15 | 42,54 | 0,09% | 1.453.079,00 |
| 01.05.2024 | 42,40 | 43,03 | 41,99 | 42,50 | -0,05% | 1.087.372,00 |
| 30.04.2024 | 42,31 | 42,61 | 42,04 | 42,52 | -0,16% | 1.103.494,00 |
| 29.04.2024 | 43,36 | 43,38 | 42,35 | 42,59 | -0,63% | 1.372.513,00 |
| 26.04.2024 | 42,45 | 43,12 | 42,35 | 42,86 | 0,80% | 607.989,00 |