158,150€
2,03%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 155,00 | 158,70 | 153,55 | 158,15 | 2,03% | 407,00 |
27.03.2024 | 154,80 | 156,75 | 153,20 | 155,00 | 0,39% | 85,00 |
26.03.2024 | 155,50 | 157,20 | 153,90 | 154,40 | -0,80% | 217,00 |
25.03.2024 | 156,75 | 159,30 | 155,60 | 155,65 | -0,83% | 365,00 |
22.03.2024 | 157,30 | 158,40 | 156,05 | 156,95 | -0,35% | 62,00 |
21.03.2024 | 155,60 | 158,30 | 155,00 | 157,50 | 1,35% | 405,00 |
20.03.2024 | 154,00 | 156,80 | 153,10 | 155,40 | 0,88% | 251,00 |
19.03.2024 | 153,00 | 155,00 | 152,00 | 154,05 | 0,69% | 54,00 |
18.03.2024 | 150,50 | 153,70 | 149,40 | 153,00 | 1,59% | 563,00 |
15.03.2024 | 146,55 | 153,00 | 146,25 | 150,60 | 2,80% | 693,00 |
14.03.2024 | 145,15 | 147,50 | 144,55 | 146,50 | 1,10% | 80,00 |
13.03.2024 | 137,90 | 146,80 | 137,90 | 144,90 | 5,08% | 682,00 |
12.03.2024 | 137,90 | 139,80 | 136,05 | 137,90 | 0,11% | 223,00 |
11.03.2024 | 136,55 | 138,35 | 135,20 | 137,75 | 0,69% | 677,00 |
08.03.2024 | 136,10 | 137,55 | 135,60 | 136,80 | 0,51% | 65,00 |
07.03.2024 | 132,30 | 137,55 | 131,70 | 136,10 | 2,79% | 512,00 |
06.03.2024 | 132,90 | 133,80 | 130,60 | 132,40 | -0,45% | 155,00 |
05.03.2024 | 133,00 | 136,00 | 131,80 | 133,00 | -0,30% | 44,00 |
04.03.2024 | 131,90 | 135,80 | 131,10 | 133,40 | 0,87% | 338,00 |
01.03.2024 | 131,10 | 133,30 | 130,60 | 132,25 | 0,95% | 53,00 |
29.02.2024 | 128,40 | 131,25 | 127,55 | 131,00 | 1,99% | 7,00 |
28.02.2024 | 131,90 | 132,20 | 127,70 | 128,45 | -2,69% | 39,00 |
27.02.2024 | 133,60 | 135,50 | 132,00 | 132,00 | -1,27% | 44,00 |
26.02.2024 | 129,00 | 135,50 | 128,50 | 133,70 | 2,18% | 110,00 |
23.02.2024 | 129,20 | 131,10 | 126,35 | 130,85 | 1,32% | 203,00 |
22.02.2024 | 126,00 | 129,30 | 124,00 | 129,15 | 1,93% | 320,00 |
21.02.2024 | 124,85 | 127,00 | 124,60 | 126,70 | 1,56% | 267,00 |
20.02.2024 | 128,35 | 129,45 | 124,20 | 124,75 | -2,99% | 42,00 |
19.02.2024 | 129,50 | 130,00 | 128,00 | 128,60 | -0,69% | 34,00 |
16.02.2024 | 131,75 | 132,55 | 129,15 | 129,50 | -1,71% | 23,00 |
15.02.2024 | 131,70 | 133,30 | 130,10 | 131,75 | 0,19% | 216,00 |
14.02.2024 | 132,10 | 133,50 | 128,80 | 131,50 | -0,53% | 243,00 |
13.02.2024 | 132,30 | 134,00 | 130,65 | 132,20 | -0,04% | 128,00 |
12.02.2024 | 132,50 | 133,80 | 132,00 | 132,25 | -0,41% | 208,00 |
09.02.2024 | 131,50 | 132,80 | 130,90 | 132,80 | 0,91% | 104,00 |
08.02.2024 | 131,00 | 132,40 | 130,40 | 131,60 | 0,50% | 171,00 |
07.02.2024 | 128,20 | 131,50 | 127,20 | 130,95 | 2,30% | 238,00 |
06.02.2024 | 130,50 | 133,10 | 127,80 | 128,00 | -2,14% | 448,00 |
05.02.2024 | 127,60 | 131,25 | 126,50 | 130,80 | 2,19% | 143,00 |
02.02.2024 | 127,20 | 129,15 | 125,70 | 128,00 | 0,59% | 68,00 |
01.02.2024 | 128,50 | 129,90 | 123,20 | 127,25 | -1,36% | 305,00 |
31.01.2024 | 130,20 | 131,05 | 127,70 | 129,00 | -1,45% | 185,00 |
30.01.2024 | 127,75 | 130,95 | 126,00 | 130,90 | 2,39% | 421,00 |
29.01.2024 | 127,00 | 128,70 | 126,45 | 127,85 | 0,63% | 112,00 |
26.01.2024 | 123,70 | 127,10 | 123,30 | 127,05 | 2,42% | 482,00 |
25.01.2024 | 119,85 | 125,15 | 119,20 | 124,05 | 3,72% | 466,00 |
24.01.2024 | 118,95 | 120,10 | 118,30 | 119,60 | 0,46% | 601,00 |
23.01.2024 | 118,25 | 119,95 | 117,90 | 119,05 | 0,34% | 223,00 |
22.01.2024 | 118,05 | 119,05 | 116,25 | 118,65 | 0,98% | 316,00 |
19.01.2024 | 115,70 | 117,50 | 114,60 | 117,50 | 1,29% | 276,00 |
18.01.2024 | 115,85 | 117,10 | 114,25 | 116,00 | 0,00% | 19,00 |
17.01.2024 | 118,65 | 118,80 | 115,65 | 116,00 | -2,44% | 279,00 |
16.01.2024 | 120,40 | 124,55 | 118,70 | 118,90 | -1,20% | 55,00 |
15.01.2024 | 119,95 | 120,90 | 119,90 | 120,35 | 0,21% | 77,00 |
12.01.2024 | 116,60 | 120,10 | 116,50 | 120,10 | 2,91% | 38,00 |
11.01.2024 | 113,80 | 117,00 | 113,40 | 116,70 | 2,64% | 51,00 |
10.01.2024 | 116,25 | 116,90 | 113,20 | 113,70 | -2,36% | 141,00 |
09.01.2024 | 117,85 | 119,10 | 115,85 | 116,45 | -1,40% | 122,00 |
08.01.2024 | 117,40 | 118,20 | 113,70 | 118,10 | 0,17% | 35,00 |
05.01.2024 | 119,25 | 120,95 | 117,05 | 117,90 | -0,97% | 147,00 |
04.01.2024 | 122,85 | 123,90 | 118,95 | 119,05 | -2,78% | 77,00 |
03.01.2024 | 119,15 | 123,80 | 118,95 | 122,45 | 2,60% | 153,00 |
02.01.2024 | 117,90 | 120,55 | 117,90 | 119,35 | 1,02% | 564,00 |
29.12.2023 | 117,60 | 118,15 | 117,20 | 118,15 | 0,51% | 11,00 |
28.12.2023 | 118,70 | 119,20 | 117,15 | 117,55 | -0,93% | 657,00 |
27.12.2023 | 120,75 | 121,20 | 118,35 | 118,65 | -1,13% | 141,00 |
22.12.2023 | 119,55 | 121,65 | 119,30 | 120,00 | 0,13% | 653,00 |
21.12.2023 | 121,45 | 121,75 | 118,45 | 119,85 | -1,11% | 20,00 |
20.12.2023 | 121,95 | 124,75 | 121,00 | 121,20 | -0,37% | 127,00 |
19.12.2023 | 120,75 | 122,15 | 119,15 | 121,65 | 0,66% | 306,00 |
18.12.2023 | 118,05 | 121,65 | 117,85 | 120,85 | 2,37% | 181,00 |
15.12.2023 | 117,65 | 120,00 | 116,15 | 118,05 | 0,51% | 448,00 |
14.12.2023 | 114,80 | 117,85 | 113,00 | 117,45 | 2,44% | 594,00 |
13.12.2023 | 112,20 | 114,70 | 111,45 | 114,65 | 2,37% | 123,00 |
12.12.2023 | 113,65 | 116,00 | 111,20 | 112,00 | -2,31% | 523,00 |
11.12.2023 | 114,00 | 115,60 | 112,45 | 114,65 | 0,66% | 212,00 |
08.12.2023 | 113,20 | 115,35 | 113,10 | 113,90 | 0,80% | - |
07.12.2023 | 113,95 | 115,60 | 112,20 | 113,00 | -0,79% | 368,00 |
06.12.2023 | 116,60 | 117,40 | 113,55 | 113,90 | -2,11% | 164,00 |
05.12.2023 | 116,40 | 119,45 | 116,30 | 116,35 | -0,47% | 55,00 |
04.12.2023 | 115,50 | 117,55 | 114,50 | 116,90 | 0,65% | 371,00 |
01.12.2023 | 115,05 | 117,95 | 115,05 | 116,15 | 0,65% | 226,00 |
30.11.2023 | 113,45 | 116,10 | 112,75 | 115,40 | 2,17% | 27,00 |
29.11.2023 | 114,05 | 115,90 | 112,45 | 112,95 | -0,92% | 209,00 |
28.11.2023 | 114,80 | 115,75 | 113,90 | 114,00 | -0,74% | 37,00 |
27.11.2023 | 113,75 | 115,00 | 113,15 | 114,85 | 0,61% | 135,00 |
24.11.2023 | 114,95 | 116,40 | 113,90 | 114,15 | -0,78% | 26,00 |
23.11.2023 | 114,90 | 115,40 | 114,75 | 115,05 | -0,13% | 28,00 |
22.11.2023 | 113,05 | 115,65 | 110,85 | 115,20 | 2,04% | 114,00 |
21.11.2023 | 113,80 | 113,90 | 111,75 | 112,90 | -0,96% | 144,00 |
20.11.2023 | 113,55 | 115,30 | 113,40 | 114,00 | 0,22% | - |
17.11.2023 | 112,40 | 115,35 | 112,40 | 113,75 | 1,29% | 20,00 |
16.11.2023 | 116,00 | 116,10 | 111,15 | 112,30 | -3,93% | 110,00 |
15.11.2023 | 116,30 | 118,60 | 115,70 | 116,90 | 0,86% | 26,00 |
14.11.2023 | 116,15 | 119,00 | 115,20 | 115,90 | -0,17% | 9.997,00 |
13.11.2023 | 114,45 | 116,35 | 113,90 | 116,10 | 1,31% | 85,00 |
10.11.2023 | 112,70 | 115,00 | 112,30 | 114,60 | 1,78% | 80,00 |
09.11.2023 | 113,60 | 115,30 | 112,35 | 112,60 | -0,88% | 51,00 |
08.11.2023 | 115,00 | 115,85 | 113,55 | 113,60 | -1,22% | 327,00 |
07.11.2023 | 117,15 | 118,00 | 114,65 | 115,00 | -2,09% | 1,00 |