31,489$
0,03%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,86 | 31,73 | 30,71 | 31,48 | 2,47% | 2.149.129,00 |
| 19.10.2026 | 31,73 | 31,73 | 30,71 | 30,72 | -2,35% | 2.579.127,00 |
| 16.10.2026 | 31,69 | 32,27 | 31,28 | 31,46 | -0,44% | 2.937.508,00 |
| 15.10.2026 | 30,98 | 31,68 | 30,87 | 31,60 | 3,98% | 2.034.882,00 |
| 14.10.2026 | 29,83 | 30,62 | 29,83 | 30,39 | 0,73% | 2.195.557,00 |
| 13.10.2026 | 30,53 | 30,67 | 29,90 | 30,17 | 0,03% | 2.406.347,00 |
| 12.10.2026 | 30,12 | 30,88 | 30,01 | 30,16 | -0,36% | 2.905.977,00 |
| 09.10.2026 | 30,86 | 30,99 | 30,13 | 30,27 | -1,85% | 3.175.106,00 |
| 08.10.2026 | 30,59 | 31,03 | 30,36 | 30,84 | 0,36% | 2.366.673,00 |
| 07.10.2026 | 30,47 | 31,04 | 30,47 | 30,73 | -0,45% | 3.037.939,00 |
| 06.10.2026 | 30,40 | 31,34 | 30,40 | 30,87 | 1,75% | 3.011.701,00 |
| 05.10.2026 | 31,04 | 31,04 | 29,89 | 30,34 | -0,78% | 3.254.051,00 |
| 02.10.2026 | 31,24 | 31,49 | 30,53 | 30,58 | -0,65% | 2.971.950,00 |
| 01.10.2026 | 30,12 | 30,82 | 29,41 | 30,78 | 2,12% | 3.570.445,00 |
| 30.09.2026 | 29,17 | 30,42 | 29,17 | 30,14 | 1,65% | 4.100.340,00 |
| 29.09.2026 | 29,50 | 29,88 | 29,23 | 29,65 | 4,11% | 3.407.014,00 |
| 28.09.2026 | 28,67 | 29,00 | 28,27 | 28,48 | -1,52% | 2.299.896,00 |
| 25.09.2026 | 28,36 | 29,05 | 28,29 | 28,92 | 2,01% | 2.376.358,00 |
| 24.09.2026 | 28,69 | 28,99 | 28,22 | 28,35 | -1,39% | 2.375.375,00 |
| 23.09.2026 | 28,42 | 28,85 | 28,32 | 28,75 | 0,28% | 5.300.618,00 |
| 22.09.2026 | 27,15 | 28,77 | 27,15 | 28,67 | 7,70% | 4.040.467,00 |
| 21.09.2026 | 26,83 | 26,83 | 26,21 | 26,62 | -0,52% | 2.768.633,00 |
| 18.09.2026 | 27,00 | 27,28 | 26,69 | 26,76 | -1,11% | 5.272.411,00 |
| 17.09.2026 | 27,68 | 28,00 | 26,93 | 27,06 | -0,26% | 2.173.600,00 |
| 16.09.2026 | 28,26 | 28,42 | 27,08 | 27,13 | -4,00% | 3.408.007,00 |
| 15.09.2026 | 30,32 | 30,49 | 28,23 | 28,26 | -6,95% | 4.485.736,00 |
| 14.09.2026 | 30,56 | 30,96 | 30,15 | 30,37 | -0,59% | 2.809.223,00 |
| 11.09.2026 | 30,70 | 30,93 | 30,40 | 30,55 | 1,13% | 2.246.093,00 |
| 10.09.2026 | 30,17 | 30,30 | 29,81 | 30,21 | -0,36% | 2.065.200,00 |
| 09.09.2026 | 30,37 | 30,52 | 29,86 | 30,32 | -0,88% | 1.839.463,00 |
| 08.09.2026 | 31,72 | 31,75 | 30,45 | 30,59 | -4,50% | 2.360.117,00 |
| 04.09.2026 | 31,67 | 32,07 | 31,50 | 32,03 | 1,07% | 1.473.431,00 |
| 03.09.2026 | 31,97 | 32,12 | 31,31 | 31,69 | -0,44% | 1.860.673,00 |
| 02.09.2026 | 31,82 | 32,21 | 31,74 | 31,83 | -0,03% | 1.351.526,00 |
| 01.09.2026 | 31,78 | 32,36 | 31,64 | 31,84 | -0,69% | 1.857.914,00 |
| 31.08.2026 | 32,40 | 32,49 | 31,83 | 32,06 | -0,16% | 1.718.640,00 |
| 28.08.2026 | 32,19 | 32,29 | 31,86 | 32,11 | 0,38% | 1.329.530,00 |
| 27.08.2026 | 32,34 | 32,64 | 31,97 | 31,99 | -2,23% | 1.995.422,00 |
| 26.08.2026 | 33,17 | 33,73 | 32,61 | 32,72 | -0,58% | 1.959.080,00 |
| 25.08.2026 | 33,38 | 33,55 | 32,79 | 32,91 | -1,38% | 1.690.834,00 |
| 24.08.2026 | 34,06 | 34,46 | 33,09 | 33,37 | -1,74% | 2.001.864,00 |
| 21.08.2026 | 33,99 | 34,11 | 33,51 | 33,96 | 0,44% | 1.440.456,00 |
| 20.08.2026 | 33,86 | 34,62 | 33,33 | 33,81 | -0,85% | 2.208.315,00 |
| 19.08.2026 | 33,96 | 34,37 | 33,52 | 34,10 | 1,40% | 1.742.569,00 |
| 18.08.2026 | 33,95 | 34,12 | 33,49 | 33,63 | -0,50% | 2.140.683,00 |
| 17.08.2026 | 33,80 | 33,95 | 33,46 | 33,80 | -1,14% | 1.990.843,00 |
| 14.08.2026 | 33,67 | 34,19 | 33,51 | 34,19 | 1,24% | 1.452.553,00 |
| 13.08.2026 | 33,67 | 33,87 | 33,29 | 33,77 | 1,41% | 2.249.745,00 |
| 12.08.2026 | 32,94 | 33,47 | 32,83 | 33,30 | 0,85% | 2.525.791,00 |
| 11.08.2026 | 33,57 | 33,96 | 32,97 | 33,02 | -2,08% | 2.150.644,00 |
| 10.08.2026 | 34,83 | 35,27 | 33,43 | 33,72 | -4,58% | 3.241.181,00 |
| 07.08.2026 | 35,52 | 35,90 | 35,08 | 35,34 | -0,79% | 2.579.207,00 |
| 06.08.2026 | 36,59 | 36,93 | 35,36 | 35,62 | -3,68% | 3.064.751,00 |
| 05.08.2026 | 36,40 | 37,59 | 35,22 | 36,98 | -5,86% | 5.304.761,00 |
| 04.08.2026 | 38,46 | 39,77 | 38,46 | 39,28 | 1,26% | 2.903.183,00 |
| 03.08.2026 | 38,72 | 39,18 | 38,54 | 38,79 | 0,99% | 1.838.117,00 |
| 31.07.2026 | 39,10 | 39,10 | 38,09 | 38,41 | 0,05% | 1.643.281,00 |
| 30.07.2026 | 39,58 | 40,06 | 38,25 | 38,39 | -3,18% | 1.814.855,00 |
| 29.07.2026 | 39,59 | 40,29 | 39,35 | 39,65 | -1,37% | 1.450.928,00 |
| 28.07.2026 | 40,46 | 40,84 | 39,96 | 40,20 | 1,62% | 1.793.211,00 |
| 27.07.2026 | 39,40 | 39,89 | 39,21 | 39,56 | 1,54% | 1.545.512,00 |
| 24.07.2026 | 38,42 | 39,20 | 38,11 | 38,96 | 1,70% | 1.430.339,00 |
| 23.07.2026 | 38,50 | 38,92 | 37,99 | 38,31 | -1,84% | 1.868.754,00 |
| 22.07.2026 | 39,77 | 39,99 | 38,84 | 39,03 | -1,06% | 1.674.754,00 |
| 21.07.2026 | 39,93 | 39,93 | 39,02 | 39,45 | -0,23% | 2.400.741,00 |
| 20.07.2026 | 40,20 | 40,32 | 39,39 | 39,54 | -1,08% | 1.577.173,00 |
| 17.07.2026 | 40,12 | 41,08 | 39,76 | 39,97 | -0,74% | 1.715.612,00 |
| 16.07.2026 | 39,46 | 40,88 | 39,46 | 40,27 | 2,26% | 3.034.461,00 |
| 15.07.2026 | 38,87 | 39,92 | 38,84 | 39,38 | 1,26% | 1.363.481,00 |
| 14.07.2026 | 38,78 | 38,95 | 37,67 | 38,89 | 0,88% | 2.005.042,00 |
| 13.07.2026 | 38,79 | 39,16 | 38,46 | 38,55 | -0,23% | 1.655.455,00 |
| 10.07.2026 | 38,02 | 38,91 | 38,02 | 38,64 | 1,74% | 1.487.014,00 |
| 09.07.2026 | 37,28 | 38,04 | 37,28 | 37,98 | 0,82% | 2.019.050,00 |
| 08.07.2026 | 38,27 | 38,58 | 37,06 | 37,67 | -3,04% | 2.657.588,00 |
| 07.07.2026 | 39,00 | 39,45 | 38,49 | 38,85 | 0,67% | 1.705.398,00 |
| 06.07.2026 | 39,03 | 39,12 | 37,75 | 38,59 | -1,25% | 2.008.060,00 |
| 02.07.2026 | 38,41 | 39,18 | 37,56 | 39,08 | 2,44% | 2.813.833,00 |
| 01.07.2026 | 39,24 | 39,65 | 37,95 | 38,15 | -3,52% | 2.336.326,00 |
| 30.06.2026 | 39,30 | 39,78 | 38,78 | 39,54 | -0,30% | 1.772.904,00 |
| 29.06.2026 | 39,79 | 40,26 | 39,58 | 39,66 | -1,34% | 2.143.673,00 |
| 26.06.2026 | 39,50 | 40,23 | 39,00 | 40,20 | 1,21% | 3.041.957,00 |
| 25.06.2026 | 39,72 | 40,25 | 39,19 | 39,72 | 0,28% | 1.514.325,00 |
| 24.06.2026 | 38,78 | 39,74 | 38,55 | 39,61 | 3,37% | 1.950.403,00 |
| 23.06.2026 | 37,04 | 38,44 | 36,97 | 38,32 | 2,08% | 1.522.567,00 |
| 22.06.2026 | 37,67 | 38,06 | 37,51 | 37,54 | -1,45% | 1.840.154,00 |
| 19.06.2026 | 38,06 | 38,09 | 38,06 | 38,09 | 0,06% | - |
| 18.06.2026 | 38,00 | 38,35 | 37,82 | 38,07 | 1,68% | 3.866.775,00 |
| 17.06.2026 | 37,29 | 38,17 | 37,03 | 37,44 | -0,82% | 1.894.276,00 |
| 16.06.2026 | 38,18 | 38,95 | 37,70 | 37,75 | -1,02% | 1.996.455,00 |
| 15.06.2026 | 38,18 | 39,01 | 38,02 | 38,14 | 1,41% | 2.463.371,00 |
| 12.06.2026 | 37,96 | 38,13 | 37,42 | 37,61 | -0,53% | 2.494.410,00 |
| 11.06.2026 | 36,83 | 38,08 | 36,73 | 37,81 | 4,10% | 2.455.722,00 |
| 10.06.2026 | 37,21 | 37,68 | 36,29 | 36,32 | -2,10% | 2.974.047,00 |
| 09.06.2026 | 36,45 | 37,43 | 36,14 | 37,10 | 2,54% | 2.358.303,00 |
| 08.06.2026 | 35,53 | 36,97 | 35,49 | 36,18 | 1,26% | 2.742.741,00 |
| 05.06.2026 | 35,26 | 35,86 | 35,15 | 35,73 | 1,36% | 1.575.417,00 |
| 04.06.2026 | 35,08 | 35,51 | 34,49 | 35,25 | 1,73% | 1.908.393,00 |
| 03.06.2026 | 33,97 | 34,92 | 33,69 | 34,65 | 2,09% | 1.981.438,00 |
| 02.06.2026 | 33,40 | 34,41 | 33,18 | 33,94 | 1,53% | 1.812.288,00 |
| 01.06.2026 | 33,62 | 33,68 | 32,97 | 33,43 | -0,95% | 1.391.031,00 |