30,477$
0,45%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 29,70 | 30,47 | 29,47 | 30,34 | 1,68% | 2.008.177,00 |
| 05.01.2026 | 28,71 | 30,16 | 28,50 | 29,84 | 3,36% | 2.540.131,00 |
| 02.01.2026 | 29,17 | 29,31 | 28,82 | 28,87 | -0,65% | 1.406.784,00 |
| 31.12.2025 | 29,34 | 29,64 | 29,04 | 29,06 | -1,32% | 1.541.564,00 |
| 30.12.2025 | 29,43 | 29,75 | 29,29 | 29,45 | -0,34% | 1.843.731,00 |
| 29.12.2025 | 30,07 | 30,20 | 29,48 | 29,55 | -1,79% | 1.791.466,00 |
| 26.12.2025 | 30,25 | 30,32 | 29,94 | 30,09 | -0,76% | 1.587.123,00 |
| 24.12.2025 | 29,76 | 30,38 | 29,67 | 30,32 | 1,54% | 1.211.442,00 |
| 23.12.2025 | 29,78 | 29,88 | 29,36 | 29,86 | 0,20% | 1.759.734,00 |
| 22.12.2025 | 29,74 | 30,11 | 29,51 | 29,80 | 0,85% | 1.876.271,00 |
| 19.12.2025 | 30,24 | 30,32 | 29,42 | 29,55 | -2,86% | 4.484.635,00 |
| 18.12.2025 | 30,53 | 31,24 | 30,32 | 30,42 | 1,23% | 2.955.005,00 |
| 17.12.2025 | 30,51 | 30,92 | 29,54 | 30,05 | -2,31% | 4.238.882,00 |
| 16.12.2025 | 31,00 | 31,00 | 30,55 | 30,76 | -0,93% | 2.162.531,00 |
| 15.12.2025 | 31,28 | 31,95 | 30,88 | 31,05 | 0,06% | 5.365.214,00 |
| 12.12.2025 | 30,72 | 31,18 | 30,54 | 31,03 | 1,64% | 3.460.967,00 |
| 11.12.2025 | 30,92 | 31,17 | 30,00 | 30,53 | -1,45% | 2.418.154,00 |
| 10.12.2025 | 30,02 | 31,08 | 29,93 | 30,98 | 3,27% | 2.536.039,00 |
| 09.12.2025 | 31,24 | 31,39 | 29,87 | 30,00 | -4,18% | 3.663.032,00 |
| 08.12.2025 | 30,69 | 31,50 | 30,26 | 31,31 | 2,66% | 3.390.381,00 |
| 05.12.2025 | 30,66 | 31,19 | 30,26 | 30,50 | -0,59% | 4.705.243,00 |
| 04.12.2025 | 30,54 | 31,08 | 30,29 | 30,68 | 0,39% | 4.576.444,00 |
| 03.12.2025 | 30,42 | 30,85 | 30,25 | 30,56 | 1,26% | 1.794.947,00 |
| 02.12.2025 | 30,30 | 30,36 | 29,68 | 30,18 | -0,36% | 2.443.018,00 |
| 01.12.2025 | 31,10 | 31,26 | 30,23 | 30,29 | -3,26% | 2.046.494,00 |
| 28.11.2025 | 31,42 | 31,52 | 31,12 | 31,31 | -0,13% | 898.149,00 |
| 26.11.2025 | 31,49 | 31,89 | 31,33 | 31,35 | -0,85% | 1.514.189,00 |
| 25.11.2025 | 31,18 | 31,83 | 30,80 | 31,62 | 4,08% | 2.804.154,00 |
| 24.11.2025 | 31,30 | 31,30 | 30,36 | 30,38 | -2,66% | 2.284.104,00 |
| 21.11.2025 | 30,42 | 31,50 | 30,35 | 31,21 | 3,38% | 2.304.112,00 |
| 20.11.2025 | 30,37 | 30,80 | 29,84 | 30,19 | -1,47% | 3.978.039,00 |
| 19.11.2025 | 29,93 | 31,31 | 29,29 | 30,64 | -2,48% | 4.520.258,00 |
| 18.11.2025 | 31,48 | 31,76 | 30,99 | 31,42 | 0,32% | 3.361.919,00 |
| 17.11.2025 | 31,35 | 31,67 | 31,10 | 31,32 | -0,38% | 2.369.732,00 |
| 14.11.2025 | 32,02 | 32,07 | 31,30 | 31,44 | -1,13% | 1.347.212,00 |
| 13.11.2025 | 32,07 | 32,43 | 31,76 | 31,80 | -0,69% | 1.386.213,00 |
| 12.11.2025 | 31,85 | 32,47 | 31,79 | 32,02 | 1,01% | 1.357.438,00 |
| 11.11.2025 | 31,60 | 31,84 | 31,27 | 31,70 | 1,05% | 1.401.537,00 |
| 10.11.2025 | 31,59 | 31,64 | 30,91 | 31,37 | -0,60% | 2.083.322,00 |
| 07.11.2025 | 31,14 | 31,62 | 30,77 | 31,56 | 0,86% | 1.730.922,00 |
| 06.11.2025 | 32,00 | 32,07 | 31,17 | 31,29 | -2,43% | 1.984.276,00 |
| 05.11.2025 | 32,34 | 32,56 | 31,93 | 32,07 | -0,37% | 1.581.593,00 |
| 04.11.2025 | 31,55 | 32,45 | 31,50 | 32,19 | 1,87% | 2.505.557,00 |
| 03.11.2025 | 32,76 | 32,85 | 31,55 | 31,60 | -4,27% | 2.202.646,00 |
| 31.10.2025 | 33,12 | 33,24 | 32,82 | 33,01 | -0,72% | 2.304.655,00 |
| 30.10.2025 | 32,59 | 33,31 | 32,50 | 33,25 | 1,65% | 2.969.447,00 |
| 29.10.2025 | 33,50 | 33,89 | 32,15 | 32,71 | -2,97% | 2.405.899,00 |
| 28.10.2025 | 33,59 | 34,01 | 33,50 | 33,71 | 0,36% | 1.247.421,00 |
| 27.10.2025 | 33,85 | 33,93 | 33,40 | 33,59 | -0,36% | 1.507.926,00 |
| 24.10.2025 | 34,04 | 34,28 | 33,68 | 33,71 | -0,63% | 1.078.454,00 |
| 23.10.2025 | 34,15 | 34,15 | 33,85 | 33,92 | -0,72% | 1.340.415,00 |
| 22.10.2025 | 34,82 | 35,04 | 34,15 | 34,17 | -2,46% | 1.382.594,00 |
| 21.10.2025 | 34,45 | 35,30 | 34,35 | 35,03 | 0,37% | 1.222.260,00 |
| 20.10.2025 | 34,91 | 35,03 | 34,68 | 34,90 | 0,40% | 1.100.175,00 |
| 17.10.2025 | 34,58 | 35,06 | 34,50 | 34,76 | 0,47% | - |
| 16.10.2025 | 35,24 | 35,29 | 34,49 | 34,60 | -1,76% | 1.305.354,00 |
| 15.10.2025 | 35,45 | 36,06 | 35,06 | 35,22 | -0,87% | 1.926.531,00 |
| 14.10.2025 | 35,08 | 36,22 | 34,81 | 35,53 | 0,79% | 2.321.622,00 |
| 13.10.2025 | 33,50 | 35,31 | 33,49 | 35,25 | 5,95% | 2.522.365,00 |
| 10.10.2025 | 34,12 | 34,28 | 33,22 | 33,27 | -2,15% | 2.100.837,00 |
| 09.10.2025 | 34,46 | 34,46 | 33,80 | 34,00 | -1,36% | 1.707.929,00 |
| 08.10.2025 | 34,73 | 34,73 | 34,08 | 34,47 | -0,40% | 1.193.832,00 |
| 07.10.2025 | 34,99 | 34,99 | 34,37 | 34,61 | -1,00% | 1.703.036,00 |
| 06.10.2025 | 35,75 | 35,86 | 34,94 | 34,96 | -2,24% | 1.945.683,00 |
| 03.10.2025 | 36,12 | 36,27 | 35,74 | 35,76 | -0,86% | 1.375.428,00 |
| 02.10.2025 | 35,71 | 36,31 | 35,63 | 36,07 | 0,70% | 1.230.316,00 |
| 01.10.2025 | 35,97 | 36,26 | 35,39 | 35,82 | -0,25% | 1.985.920,00 |
| 30.09.2025 | 35,97 | 36,12 | 35,62 | 35,91 | 0,00% | 1.846.954,00 |
| 29.09.2025 | 36,89 | 36,89 | 35,31 | 35,91 | -2,07% | 2.507.781,00 |
| 26.09.2025 | 36,81 | 37,08 | 36,55 | 36,67 | -0,38% | 1.035.233,00 |
| 25.09.2025 | 36,89 | 37,12 | 36,09 | 36,81 | -1,31% | 2.122.114,00 |
| 24.09.2025 | 37,43 | 37,57 | 37,18 | 37,30 | -0,27% | 1.585.950,00 |
| 23.09.2025 | 37,85 | 37,97 | 37,30 | 37,40 | -0,58% | 1.755.667,00 |
| 22.09.2025 | 38,84 | 38,84 | 37,62 | 37,62 | -2,72% | 2.265.579,00 |
| 19.09.2025 | 39,75 | 39,86 | 38,64 | 38,67 | -3,08% | 2.105.492,00 |
| 18.09.2025 | 40,61 | 40,75 | 39,89 | 39,90 | -1,58% | 1.344.010,00 |
| 17.09.2025 | 40,80 | 41,33 | 40,37 | 40,54 | -0,32% | 1.957.902,00 |
| 16.09.2025 | 40,26 | 40,72 | 39,82 | 40,67 | 1,24% | 1.274.846,00 |
| 15.09.2025 | 40,46 | 40,69 | 40,08 | 40,17 | -0,74% | 1.523.412,00 |
| 12.09.2025 | 40,36 | 40,55 | 40,14 | 40,47 | -0,20% | 1.224.422,00 |
| 11.09.2025 | 39,43 | 40,68 | 39,41 | 40,55 | 3,00% | 1.774.026,00 |
| 10.09.2025 | 39,48 | 40,05 | 39,21 | 39,37 | -0,98% | 2.403.166,00 |
| 09.09.2025 | 39,84 | 39,84 | 38,95 | 39,76 | -0,55% | 2.087.395,00 |
| 08.09.2025 | 39,46 | 40,01 | 39,14 | 39,98 | 2,41% | 2.541.656,00 |
| 05.09.2025 | 39,19 | 39,63 | 38,72 | 39,04 | 0,21% | 1.239.905,00 |
| 04.09.2025 | 38,53 | 39,10 | 38,30 | 38,96 | 1,56% | 1.349.196,00 |
| 03.09.2025 | 38,29 | 38,68 | 38,03 | 38,36 | -0,18% | 868.411,00 |
| 02.09.2025 | 38,58 | 38,67 | 38,16 | 38,43 | -0,90% | 1.396.450,00 |
| 29.08.2025 | 39,14 | 39,20 | 38,61 | 38,78 | -0,72% | 1.527.125,00 |
| 28.08.2025 | 39,72 | 39,79 | 38,78 | 39,06 | -1,44% | 1.266.207,00 |
| 27.08.2025 | 39,29 | 39,73 | 39,18 | 39,63 | 0,76% | 1.409.144,00 |
| 26.08.2025 | 39,29 | 39,48 | 39,03 | 39,33 | 0,15% | 1.329.208,00 |
| 25.08.2025 | 39,89 | 39,89 | 39,27 | 39,27 | -1,46% | 1.141.620,00 |
| 22.08.2025 | 39,13 | 40,03 | 39,00 | 39,85 | 2,49% | 857.417,00 |
| 21.08.2025 | 38,53 | 39,13 | 38,47 | 38,88 | -0,05% | 950.137,00 |
| 20.08.2025 | 39,16 | 39,40 | 38,71 | 38,90 | -0,56% | 1.173.743,00 |
| 19.08.2025 | 39,66 | 40,12 | 38,97 | 39,12 | -1,29% | 2.176.273,00 |
| 18.08.2025 | 39,94 | 40,09 | 39,61 | 39,63 | 0,76% | 1.683.625,00 |
| 15.08.2025 | 39,64 | 39,80 | 39,00 | 39,33 | -0,18% | 1.467.138,00 |
| 14.08.2025 | 39,33 | 39,62 | 39,13 | 39,40 | -1,18% | 907.550,00 |