33,184$
0,28%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 33,07 | 33,32 | 32,77 | 33,09 | -0,15% | 1.408.510,00 |
| 14.04.2026 | 33,38 | 33,86 | 32,85 | 33,14 | -0,51% | 1.543.268,00 |
| 13.04.2026 | 33,51 | 34,17 | 32,90 | 33,31 | -1,36% | 1.442.404,00 |
| 10.04.2026 | 34,60 | 35,10 | 33,55 | 33,77 | -2,99% | 1.474.138,00 |
| 09.04.2026 | 35,27 | 35,46 | 34,46 | 34,81 | -0,20% | 1.611.942,00 |
| 08.04.2026 | 35,05 | 36,24 | 34,37 | 34,88 | 3,84% | 2.542.257,00 |
| 07.04.2026 | 33,39 | 33,89 | 33,16 | 33,59 | -0,44% | 1.234.625,00 |
| 06.04.2026 | 33,03 | 33,80 | 32,91 | 33,74 | 1,23% | 1.022.150,00 |
| 02.04.2026 | 33,57 | 34,22 | 33,12 | 33,33 | -2,23% | 1.212.905,00 |
| 01.04.2026 | 33,91 | 34,35 | 33,57 | 34,09 | 1,22% | 1.894.264,00 |
| 31.03.2026 | 33,65 | 34,39 | 33,19 | 33,68 | 1,63% | 2.126.200,00 |
| 30.03.2026 | 33,74 | 33,74 | 33,01 | 33,14 | -0,84% | 2.315.459,00 |
| 27.03.2026 | 34,42 | 34,48 | 33,16 | 33,42 | -3,55% | 1.573.695,00 |
| 26.03.2026 | 34,88 | 35,42 | 34,40 | 34,65 | -1,56% | 1.963.863,00 |
| 25.03.2026 | 34,69 | 35,25 | 33,82 | 35,20 | 2,39% | 1.163.496,00 |
| 24.03.2026 | 33,51 | 34,59 | 33,35 | 34,38 | 2,05% | 1.446.374,00 |
| 23.03.2026 | 34,17 | 34,73 | 33,66 | 33,69 | 2,90% | 2.593.764,00 |
| 20.03.2026 | 32,92 | 32,97 | 32,42 | 32,74 | -0,24% | 2.192.396,00 |
| 19.03.2026 | 33,17 | 33,25 | 32,33 | 32,82 | -1,71% | 2.162.643,00 |
| 18.03.2026 | 33,68 | 34,00 | 33,04 | 33,39 | -1,88% | 1.122.500,00 |
| 17.03.2026 | 33,88 | 34,69 | 33,88 | 34,03 | 0,86% | 1.253.866,00 |
| 16.03.2026 | 33,61 | 34,21 | 33,27 | 33,74 | 0,42% | 1.562.649,00 |
| 13.03.2026 | 33,86 | 34,74 | 33,54 | 33,60 | -1,29% | 1.359.667,00 |
| 12.03.2026 | 34,44 | 34,73 | 33,74 | 34,04 | -1,99% | 2.384.530,00 |
| 11.03.2026 | 35,16 | 35,20 | 34,47 | 34,73 | -1,08% | 1.425.109,00 |
| 10.03.2026 | 34,62 | 36,12 | 34,54 | 35,11 | 0,86% | 2.053.319,00 |
| 09.03.2026 | 34,78 | 34,94 | 33,05 | 34,81 | -1,30% | 2.209.926,00 |
| 06.03.2026 | 35,56 | 35,77 | 35,05 | 35,27 | -2,19% | 1.593.849,00 |
| 05.03.2026 | 36,42 | 36,86 | 35,87 | 36,06 | -2,38% | 2.188.538,00 |
| 04.03.2026 | 37,73 | 37,73 | 36,53 | 36,94 | -1,49% | 1.479.437,00 |
| 03.03.2026 | 37,54 | 37,82 | 36,65 | 37,50 | -2,09% | 1.466.778,00 |
| 02.03.2026 | 37,56 | 38,45 | 36,73 | 38,30 | 1,32% | 1.494.962,00 |
| 27.02.2026 | 37,37 | 37,83 | 37,12 | 37,80 | 0,27% | 1.477.148,00 |
| 26.02.2026 | 38,09 | 38,38 | 37,37 | 37,70 | -0,89% | 2.032.778,00 |
| 25.02.2026 | 38,79 | 38,79 | 37,76 | 38,04 | -2,46% | 1.385.325,00 |
| 24.02.2026 | 39,00 | 39,42 | 38,89 | 39,00 | 0,26% | 1.964.770,00 |
| 23.02.2026 | 38,41 | 38,97 | 37,92 | 38,90 | 0,44% | 1.318.016,00 |
| 20.02.2026 | 38,68 | 39,38 | 38,27 | 38,73 | 0,13% | 1.245.774,00 |
| 19.02.2026 | 38,52 | 38,71 | 37,86 | 38,68 | -0,51% | 1.094.865,00 |
| 18.02.2026 | 38,50 | 39,06 | 38,41 | 38,88 | 0,78% | 1.400.418,00 |
| 17.02.2026 | 38,57 | 38,95 | 38,27 | 38,58 | 0,13% | 1.758.181,00 |
| 13.02.2026 | 38,10 | 38,68 | 37,79 | 38,53 | 2,26% | 2.512.851,00 |
| 12.02.2026 | 38,22 | 39,42 | 37,60 | 37,68 | -3,06% | 2.520.794,00 |
| 11.02.2026 | 37,97 | 38,91 | 37,93 | 38,87 | 2,32% | 1.735.415,00 |
| 10.02.2026 | 37,19 | 38,12 | 37,08 | 37,99 | 2,70% | 2.438.962,00 |
| 09.02.2026 | 37,35 | 37,58 | 36,65 | 36,99 | -1,44% | 2.215.213,00 |
| 06.02.2026 | 36,75 | 37,72 | 36,75 | 37,53 | 2,09% | 3.295.600,00 |
| 05.02.2026 | 36,18 | 37,08 | 35,57 | 36,76 | 3,26% | 3.956.434,00 |
| 04.02.2026 | 34,18 | 36,38 | 34,18 | 35,60 | 6,94% | 4.595.135,00 |
| 03.02.2026 | 32,98 | 34,24 | 32,82 | 33,29 | 0,48% | 3.386.920,00 |
| 02.02.2026 | 32,61 | 33,26 | 32,39 | 33,13 | 1,25% | 2.437.992,00 |
| 30.01.2026 | 32,44 | 32,84 | 32,28 | 32,72 | 0,49% | 1.976.134,00 |
| 29.01.2026 | 32,91 | 33,07 | 32,47 | 32,56 | -0,85% | 1.722.289,00 |
| 28.01.2026 | 33,25 | 33,32 | 32,69 | 32,84 | -1,08% | 2.024.941,00 |
| 27.01.2026 | 32,99 | 33,27 | 32,72 | 33,20 | 0,58% | 2.274.779,00 |
| 26.01.2026 | 33,18 | 33,26 | 32,59 | 33,01 | 0,12% | 1.817.424,00 |
| 23.01.2026 | 33,16 | 33,45 | 32,74 | 32,97 | -0,72% | 3.222.398,00 |
| 22.01.2026 | 32,73 | 33,39 | 32,61 | 33,21 | 2,18% | 3.459.863,00 |
| 21.01.2026 | 31,51 | 32,54 | 31,51 | 32,50 | 3,83% | 1.607.934,00 |
| 20.01.2026 | 31,00 | 31,47 | 30,91 | 31,30 | -0,30% | 1.763.069,00 |
| 19.01.2026 | 31,37 | 31,41 | 31,33 | 31,40 | -0,33% | - |
| 16.01.2026 | 31,65 | 31,77 | 31,16 | 31,50 | -1,01% | 1.252.305,00 |
| 15.01.2026 | 31,41 | 32,00 | 31,06 | 31,82 | 1,05% | 1.300.724,00 |
| 14.01.2026 | 31,43 | 31,64 | 31,23 | 31,49 | 0,19% | 1.189.937,00 |
| 13.01.2026 | 32,00 | 32,00 | 30,89 | 31,43 | -1,69% | 1.798.719,00 |
| 12.01.2026 | 31,87 | 32,29 | 31,57 | 31,97 | -0,78% | 1.436.034,00 |
| 09.01.2026 | 31,71 | 32,23 | 31,56 | 32,22 | 2,25% | 1.981.625,00 |
| 08.01.2026 | 30,06 | 31,67 | 29,71 | 31,51 | 4,20% | 2.340.777,00 |
| 07.01.2026 | 30,40 | 30,80 | 29,66 | 30,24 | -0,33% | 1.796.717,00 |
| 06.01.2026 | 29,70 | 30,47 | 29,47 | 30,34 | 1,68% | 2.008.066,00 |
| 05.01.2026 | 28,71 | 30,16 | 28,50 | 29,84 | 3,36% | 2.539.527,00 |
| 02.01.2026 | 29,17 | 29,31 | 28,82 | 28,87 | -0,65% | 1.405.986,00 |
| 31.12.2025 | 29,34 | 29,64 | 29,04 | 29,06 | -1,32% | 1.541.564,00 |
| 30.12.2025 | 29,75 | 29,75 | 29,29 | 29,45 | -0,34% | 1.809.093,00 |
| 29.12.2025 | 30,00 | 30,20 | 29,48 | 29,55 | -1,79% | 1.707.448,00 |
| 26.12.2025 | 30,25 | 30,32 | 29,94 | 30,09 | -0,76% | 1.473.404,00 |
| 24.12.2025 | 29,76 | 30,38 | 29,67 | 30,32 | 1,54% | 1.211.442,00 |
| 23.12.2025 | 29,79 | 29,88 | 29,36 | 29,86 | 0,20% | 1.732.697,00 |
| 22.12.2025 | 29,74 | 30,11 | 29,51 | 29,80 | 0,85% | 1.859.503,00 |
| 19.12.2025 | 30,17 | 30,32 | 29,42 | 29,55 | -2,86% | 4.190.352,00 |
| 18.12.2025 | 30,53 | 31,24 | 30,32 | 30,42 | 1,23% | 2.954.994,00 |
| 17.12.2025 | 30,51 | 30,92 | 29,54 | 30,05 | -2,31% | 4.236.926,00 |
| 16.12.2025 | 31,00 | 31,00 | 30,55 | 30,76 | -0,93% | 2.162.418,00 |
| 15.12.2025 | 31,28 | 31,95 | 30,88 | 31,05 | 0,06% | 5.365.213,00 |
| 12.12.2025 | 30,65 | 31,18 | 30,54 | 31,03 | 1,64% | 3.431.807,00 |
| 11.12.2025 | 30,92 | 31,17 | 30,00 | 30,53 | -1,45% | 2.418.085,00 |
| 10.12.2025 | 30,02 | 31,08 | 29,93 | 30,98 | 3,27% | 2.535.922,00 |
| 09.12.2025 | 31,24 | 31,39 | 29,87 | 30,00 | -4,18% | 3.662.357,00 |
| 08.12.2025 | 30,69 | 31,50 | 30,26 | 31,31 | 2,66% | 3.320.665,00 |
| 05.12.2025 | 30,85 | 31,19 | 30,26 | 30,50 | -0,59% | 4.650.198,00 |
| 04.12.2025 | 30,54 | 31,08 | 30,29 | 30,68 | 0,39% | 4.518.481,00 |
| 03.12.2025 | 30,42 | 30,85 | 30,25 | 30,56 | 1,26% | 1.759.846,00 |
| 02.12.2025 | 30,30 | 30,36 | 29,68 | 30,18 | -0,36% | 2.442.861,00 |
| 01.12.2025 | 31,12 | 31,26 | 30,23 | 30,29 | -3,26% | 2.046.487,00 |
| 28.11.2025 | 31,42 | 31,52 | 31,12 | 31,31 | -0,13% | 898.148,00 |
| 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% | 2.711.985,00 |
| 24.11.2025 | 31,30 | 31,30 | 30,36 | 30,38 | -2,66% | 2.248.819,00 |
| 21.11.2025 | 30,39 | 31,50 | 30,35 | 31,21 | 3,38% | 2.303.938,00 |
| 20.11.2025 | 30,37 | 30,80 | 29,84 | 30,19 | -1,47% | 3.978.037,00 |