39,917$
3,49%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 39,21 | 40,07 | 39,18 | 39,92 | 3,51% | - |
| 22.11.2024 | 38,88 | 39,11 | 38,34 | 38,57 | 0,03% | 1.541.945,00 |
| 21.11.2024 | 38,69 | 38,83 | 37,97 | 38,56 | 0,21% | 1.895.725,00 |
| 20.11.2024 | 38,13 | 39,23 | 38,07 | 38,48 | -0,44% | 1.771.443,00 |
| 19.11.2024 | 41,74 | 42,89 | 38,50 | 38,65 | -8,69% | 4.224.137,00 |
| 18.11.2024 | 42,47 | 42,86 | 42,14 | 42,33 | 0,02% | 2.181.702,00 |
| 15.11.2024 | 42,76 | 42,86 | 42,13 | 42,32 | -1,26% | 878.608,00 |
| 14.11.2024 | 42,64 | 43,20 | 42,54 | 42,86 | 0,61% | 817.520,00 |
| 13.11.2024 | 42,63 | 42,95 | 42,47 | 42,60 | -0,02% | 975.105,00 |
| 12.11.2024 | 43,33 | 43,43 | 42,51 | 42,61 | -1,46% | 986.583,00 |
| 11.11.2024 | 43,22 | 43,74 | 43,05 | 43,24 | 0,72% | 965.297,00 |
| 08.11.2024 | 43,44 | 43,44 | 42,64 | 42,93 | -1,11% | 703.097,00 |
| 07.11.2024 | 42,88 | 43,65 | 42,49 | 43,41 | 1,17% | 1.030.595,00 |
| 06.11.2024 | 42,94 | 43,44 | 42,11 | 42,91 | 4,38% | 1.425.188,00 |
| 05.11.2024 | 40,39 | 41,18 | 40,21 | 41,11 | 1,01% | 1.003.119,00 |
| 04.11.2024 | 40,37 | 40,98 | 40,37 | 40,70 | 0,82% | 640.494,00 |
| 01.11.2024 | 40,47 | 40,96 | 40,31 | 40,37 | 0,22% | 951.736,00 |
| 31.10.2024 | 40,44 | 40,94 | 40,26 | 40,28 | -0,42% | 806.777,00 |
| 30.10.2024 | 41,42 | 41,59 | 40,33 | 40,45 | -2,81% | 995.976,00 |
| 29.10.2024 | 41,82 | 42,05 | 41,52 | 41,62 | -1,30% | 1.307.931,00 |
| 28.10.2024 | 41,83 | 42,35 | 41,79 | 42,17 | 1,66% | 862.935,00 |
| 25.10.2024 | 41,86 | 41,86 | 41,33 | 41,48 | -0,58% | 631.795,00 |
| 24.10.2024 | 42,00 | 42,00 | 41,51 | 41,72 | -0,41% | 651.462,00 |
| 23.10.2024 | 41,82 | 42,30 | 41,54 | 41,89 | 0,24% | 865.885,00 |
| 22.10.2024 | 41,29 | 41,84 | 41,11 | 41,79 | 0,55% | 1.047.480,00 |
| 21.10.2024 | 41,70 | 41,74 | 41,12 | 41,56 | -0,55% | 814.489,00 |
| 18.10.2024 | 41,07 | 42,00 | 41,07 | 41,79 | -0,62% | 1.228.491,00 |
| 17.10.2024 | 42,68 | 42,68 | 41,76 | 42,05 | -0,90% | 757.034,00 |
| 16.10.2024 | 41,78 | 42,63 | 41,71 | 42,43 | 2,29% | 960.390,00 |
| 15.10.2024 | 41,80 | 42,17 | 41,31 | 41,48 | 0,61% | 1.046.555,00 |
| 14.10.2024 | 40,73 | 41,27 | 40,47 | 41,23 | 1,20% | 1.160.913,00 |
| 11.10.2024 | 40,47 | 40,76 | 40,36 | 40,74 | 1,09% | 970.184,00 |
| 10.10.2024 | 39,96 | 40,30 | 39,60 | 40,30 | 0,02% | 1.223.425,00 |
| 09.10.2024 | 40,07 | 40,42 | 39,73 | 40,29 | 1,08% | 1.020.045,00 |
| 08.10.2024 | 40,32 | 40,33 | 39,74 | 39,86 | -0,99% | 952.169,00 |
| 07.10.2024 | 40,88 | 40,98 | 39,96 | 40,26 | -2,45% | 1.001.696,00 |
| 04.10.2024 | 40,96 | 41,42 | 40,83 | 41,27 | 1,70% | 1.471.777,00 |
| 03.10.2024 | 41,16 | 41,27 | 40,23 | 40,58 | -1,86% | 1.275.898,00 |
| 02.10.2024 | 41,17 | 41,61 | 40,98 | 41,35 | -0,10% | 1.914.853,00 |
| 01.10.2024 | 41,83 | 41,92 | 41,30 | 41,39 | -1,10% | 1.039.250,00 |
| 30.09.2024 | 42,00 | 42,05 | 41,70 | 41,85 | 0,00% | 964.031,00 |
| 27.09.2024 | 42,79 | 42,90 | 41,74 | 41,85 | -1,44% | 797.983,00 |
| 26.09.2024 | 42,21 | 42,72 | 42,09 | 42,46 | 1,19% | 1.050.744,00 |
| 25.09.2024 | 41,80 | 42,15 | 41,42 | 41,96 | 0,77% | 902.591,00 |
| 24.09.2024 | 41,48 | 41,66 | 40,91 | 41,64 | 0,58% | 1.092.943,00 |
| 23.09.2024 | 41,38 | 41,54 | 41,02 | 41,40 | 0,46% | 1.120.797,00 |
| 20.09.2024 | 41,29 | 41,50 | 40,72 | 41,21 | -0,94% | 1.749.741,00 |
| 19.09.2024 | 41,87 | 41,90 | 41,30 | 41,60 | 1,39% | 927.346,00 |
| 18.09.2024 | 41,23 | 42,01 | 40,91 | 41,03 | -0,24% | 721.893,00 |
| 17.09.2024 | 41,14 | 41,58 | 41,01 | 41,13 | 0,96% | 1.103.398,00 |
| 16.09.2024 | 40,87 | 41,34 | 40,59 | 40,74 | -0,15% | 1.152.568,00 |
| 13.09.2024 | 40,55 | 41,25 | 40,55 | 40,80 | 1,75% | 927.312,00 |
| 12.09.2024 | 39,94 | 40,24 | 39,52 | 40,10 | 0,83% | 818.396,00 |
| 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% | 1.391.272,00 |
| 09.09.2024 | 39,58 | 39,74 | 38,98 | 39,00 | -0,94% | 946.078,00 |
| 06.09.2024 | 39,99 | 40,32 | 39,18 | 39,37 | -1,62% | 1.786.307,00 |
| 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% | 996.507,00 |
| 03.09.2024 | 41,87 | 42,38 | 41,02 | 41,05 | -2,73% | 1.275.537,00 |
| 30.08.2024 | 42,78 | 42,80 | 41,86 | 42,20 | -0,78% | 1.201.689,00 |
| 29.08.2024 | 42,21 | 42,81 | 42,10 | 42,53 | 1,24% | 895.771,00 |
| 28.08.2024 | 41,92 | 42,05 | 41,65 | 42,01 | 0,05% | 1.019.189,00 |
| 27.08.2024 | 41,44 | 42,01 | 41,34 | 41,99 | 0,77% | 758.831,00 |
| 26.08.2024 | 41,94 | 42,29 | 41,66 | 41,67 | -0,22% | 1.296.435,00 |
| 23.08.2024 | 41,73 | 42,00 | 41,36 | 41,76 | 0,77% | 824.353,00 |
| 22.08.2024 | 41,61 | 41,79 | 41,19 | 41,44 | -0,22% | 645.232,00 |
| 21.08.2024 | 40,58 | 41,54 | 40,35 | 41,53 | 3,08% | 1.416.050,00 |
| 20.08.2024 | 40,61 | 40,75 | 40,13 | 40,29 | -1,13% | 1.390.815,00 |
| 19.08.2024 | 40,95 | 41,11 | 40,63 | 40,75 | -0,39% | 755.705,00 |
| 16.08.2024 | 40,79 | 41,07 | 40,44 | 40,91 | 0,07% | 731.894,00 |
| 15.08.2024 | 41,09 | 41,25 | 40,71 | 40,88 | 1,74% | 960.110,00 |
| 14.08.2024 | 39,69 | 40,31 | 39,69 | 40,18 | 1,23% | 1.402.085,00 |
| 13.08.2024 | 39,23 | 39,95 | 39,00 | 39,69 | 1,80% | 1.417.634,00 |
| 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% | 1.702.684,00 |
| 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% | 5.253.413,00 |
| 06.08.2024 | 43,05 | 43,89 | 42,63 | 43,00 | -0,12% | 2.241.516,00 |
| 05.08.2024 | 43,31 | 43,62 | 42,47 | 43,05 | -3,97% | 1.877.028,00 |
| 02.08.2024 | 45,05 | 45,28 | 44,32 | 44,83 | -2,52% | 1.270.037,00 |
| 01.08.2024 | 46,45 | 47,06 | 45,49 | 45,99 | -1,10% | 1.686.960,00 |
| 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% | 1.466.447,00 |
| 29.07.2024 | 45,61 | 46,35 | 45,59 | 45,89 | 0,64% | 1.023.971,00 |
| 26.07.2024 | 45,12 | 45,75 | 45,12 | 45,60 | 2,01% | 707.290,00 |
| 25.07.2024 | 44,56 | 45,48 | 44,20 | 44,70 | 0,29% | 1.127.830,00 |
| 24.07.2024 | 45,77 | 45,96 | 44,44 | 44,57 | -2,81% | 1.491.593,00 |
| 23.07.2024 | 45,69 | 45,99 | 45,45 | 45,86 | -0,02% | 1.161.440,00 |
| 22.07.2024 | 46,20 | 46,20 | 45,32 | 45,87 | -0,33% | 1.038.870,00 |
| 19.07.2024 | 46,67 | 46,67 | 45,98 | 46,02 | -1,54% | 768.730,00 |
| 18.07.2024 | 47,04 | 47,58 | 46,48 | 46,74 | -0,85% | 856.238,00 |
| 17.07.2024 | 47,31 | 48,27 | 46,92 | 47,14 | -0,97% | 858.191,00 |
| 16.07.2024 | 46,07 | 47,64 | 45,87 | 47,60 | 3,82% | 1.170.734,00 |
| 15.07.2024 | 45,97 | 46,13 | 45,71 | 45,85 | 0,15% | 1.332.614,00 |
| 12.07.2024 | 45,18 | 46,15 | 44,82 | 45,78 | 2,42% | 1.268.191,00 |
| 11.07.2024 | 45,19 | 45,63 | 44,56 | 44,70 | 0,11% | 1.343.672,00 |
| 10.07.2024 | 43,92 | 44,73 | 43,87 | 44,65 | 1,96% | 1.417.069,00 |
| 09.07.2024 | 43,67 | 44,02 | 43,51 | 43,79 | -0,09% | 1.499.580,00 |
| 08.07.2024 | 42,98 | 44,21 | 42,98 | 43,83 | 2,31% | 1.674.555,00 |