136,700€
3,39%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 134,45 | 138,22 | 133,44 | 136,99 | 3,61% | - |
| 21.11.2024 | 132,22 | 132,22 | 132,22 | 132,22 | 0,06% | - |
| 20.11.2024 | 132,14 | 132,14 | 132,14 | 132,14 | -1,18% | - |
| 19.11.2024 | 135,06 | 135,12 | 133,72 | 133,72 | -0,46% | 60,00 |
| 18.11.2024 | 130,38 | 134,34 | 130,38 | 134,34 | 0,99% | 12,00 |
| 15.11.2024 | 131,74 | 133,02 | 131,74 | 133,02 | 0,26% | - |
| 14.11.2024 | 131,66 | 132,68 | 131,66 | 132,68 | 2,08% | - |
| 13.11.2024 | 128,14 | 129,98 | 128,14 | 129,98 | 0,49% | 50,00 |
| 12.11.2024 | 129,34 | 129,34 | 129,34 | 129,34 | 2,08% | - |
| 11.11.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -0,17% | - |
| 08.11.2024 | 125,86 | 126,92 | 125,86 | 126,92 | -3,85% | 12,00 |
| 07.11.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 4,36% | 50,00 |
| 06.11.2024 | 125,00 | 131,12 | 125,00 | 126,48 | 6,43% | 77,00 |
| 05.11.2024 | 120,22 | 120,22 | 118,84 | 118,84 | 1,45% | - |
| 04.11.2024 | 117,14 | 117,14 | 117,14 | 117,14 | -1,16% | - |
| 01.11.2024 | 118,52 | 118,52 | 118,52 | 118,52 | 0,59% | - |
| 31.10.2024 | 117,82 | 117,82 | 117,82 | 117,82 | 0,22% | - |
| 30.10.2024 | 117,56 | 117,56 | 117,56 | 117,56 | -3,13% | - |
| 29.10.2024 | 121,36 | 121,36 | 121,36 | 121,36 | 0,63% | - |
| 28.10.2024 | 121,82 | 121,82 | 120,60 | 120,60 | -1,41% | 78,00 |
| 25.10.2024 | 120,46 | 122,32 | 120,46 | 122,32 | 0,36% | - |
| 24.10.2024 | 121,88 | 121,88 | 121,88 | 121,88 | -2,21% | - |
| 23.10.2024 | 124,64 | 124,64 | 124,64 | 124,64 | 0,29% | - |
| 22.10.2024 | 124,28 | 124,28 | 124,28 | 124,28 | -0,75% | - |
| 21.10.2024 | 125,22 | 125,22 | 125,22 | 125,22 | -0,14% | - |
| 18.10.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 0,90% | - |
| 17.10.2024 | 124,28 | 124,28 | 124,28 | 124,28 | 0,81% | - |
| 16.10.2024 | 123,28 | 123,28 | 123,28 | 123,28 | -1,31% | - |
| 15.10.2024 | 127,84 | 127,84 | 124,92 | 124,92 | -3,52% | 106,00 |
| 14.10.2024 | 129,48 | 129,48 | 129,48 | 129,48 | 0,00% | 37,00 |
| 11.10.2024 | 129,48 | 129,48 | 129,48 | 129,48 | 2,07% | - |
| 10.10.2024 | 126,86 | 126,86 | 126,86 | 126,86 | 1,08% | - |
| 09.10.2024 | 123,26 | 125,50 | 123,26 | 125,50 | -3,52% | 40,00 |
| 08.10.2024 | 130,08 | 130,08 | 130,08 | 130,08 | 0,87% | - |
| 07.10.2024 | 128,96 | 128,96 | 128,96 | 128,96 | -0,57% | - |
| 04.10.2024 | 129,70 | 129,70 | 129,70 | 129,70 | 6,22% | - |
| 03.10.2024 | 122,10 | 122,10 | 122,10 | 122,10 | -1,04% | - |
| 02.10.2024 | 123,38 | 123,38 | 123,38 | 123,38 | 2,51% | - |
| 01.10.2024 | 120,36 | 120,36 | 120,36 | 120,36 | -0,79% | - |
| 30.09.2024 | 121,32 | 121,32 | 121,32 | 121,32 | -1,25% | - |
| 27.09.2024 | 121,26 | 123,00 | 121,26 | 122,86 | 3,71% | 200,00 |
| 26.09.2024 | 118,22 | 118,46 | 117,58 | 118,46 | 0,51% | 140,00 |
| 25.09.2024 | 117,86 | 117,86 | 117,86 | 117,86 | -3,20% | - |
| 24.09.2024 | 120,52 | 121,76 | 120,52 | 121,76 | 1,72% | - |
| 23.09.2024 | 119,70 | 119,70 | 119,70 | 119,70 | -0,18% | - |
| 20.09.2024 | 123,14 | 123,14 | 119,92 | 119,92 | -2,09% | 225,00 |
| 19.09.2024 | 122,48 | 122,48 | 122,48 | 122,48 | 0,92% | - |
| 18.09.2024 | 121,36 | 121,36 | 121,36 | 121,36 | 0,07% | - |
| 17.09.2024 | 119,30 | 121,28 | 119,30 | 121,28 | -0,59% | - |
| 16.09.2024 | 120,92 | 122,00 | 120,92 | 122,00 | 1,55% | - |
| 13.09.2024 | 120,14 | 120,14 | 120,14 | 120,14 | 0,54% | - |
| 12.09.2024 | 119,50 | 119,50 | 119,50 | 119,50 | -1,52% | - |
| 11.09.2024 | 121,34 | 121,34 | 121,34 | 121,34 | 0,68% | - |
| 10.09.2024 | 120,52 | 120,52 | 120,52 | 120,52 | -0,08% | - |
| 09.09.2024 | 120,62 | 120,62 | 120,62 | 120,62 | -1,70% | - |
| 06.09.2024 | 121,50 | 122,70 | 121,50 | 122,70 | -2,08% | - |
| 05.09.2024 | 125,30 | 125,30 | 125,30 | 125,30 | -1,26% | - |
| 04.09.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -3,62% | - |
| 03.09.2024 | 131,66 | 131,66 | 131,66 | 131,66 | -0,03% | - |
| 02.09.2024 | 131,70 | 131,70 | 131,70 | 131,70 | 3,33% | - |
| 30.08.2024 | 127,04 | 127,46 | 127,04 | 127,46 | 1,85% | 20,00 |
| 29.08.2024 | 125,14 | 125,14 | 125,14 | 125,14 | 0,21% | - |
| 28.08.2024 | 125,76 | 125,76 | 124,88 | 124,88 | -1,89% | 10,00 |
| 27.08.2024 | 127,28 | 127,28 | 127,28 | 127,28 | -2,05% | - |
| 26.08.2024 | 129,94 | 129,94 | 129,94 | 129,94 | 0,73% | - |
| 23.08.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,67% | 2,00 |
| 22.08.2024 | 128,14 | 128,14 | 128,14 | 128,14 | 1,38% | - |
| 21.08.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -4,88% | - |
| 20.08.2024 | 132,88 | 132,88 | 132,88 | 132,88 | -1,45% | - |
| 19.08.2024 | 134,84 | 134,84 | 134,84 | 134,84 | -0,03% | - |
| 16.08.2024 | 134,88 | 134,88 | 134,88 | 134,88 | 0,85% | - |
| 15.08.2024 | 133,74 | 133,74 | 133,74 | 133,74 | 0,27% | - |
| 14.08.2024 | 133,38 | 133,38 | 133,38 | 133,38 | -3,25% | - |
| 13.08.2024 | 137,86 | 137,86 | 137,86 | 137,86 | 0,38% | - |
| 12.08.2024 | 137,34 | 137,34 | 137,34 | 137,34 | -0,35% | - |
| 09.08.2024 | 137,82 | 137,82 | 137,82 | 137,82 | -0,61% | - |
| 08.08.2024 | 134,54 | 138,66 | 134,54 | 138,66 | 2,30% | 9,00 |
| 07.08.2024 | 135,54 | 135,54 | 135,54 | 135,54 | 1,01% | - |
| 06.08.2024 | 134,18 | 134,18 | 134,18 | 134,18 | 0,36% | - |
| 05.08.2024 | 133,70 | 133,70 | 133,70 | 133,70 | -6,35% | - |
| 02.08.2024 | 143,32 | 143,32 | 142,76 | 142,76 | -3,87% | 66,00 |
| 01.08.2024 | 148,50 | 148,50 | 148,50 | 148,50 | -1,33% | - |
| 31.07.2024 | 150,50 | 150,50 | 150,50 | 150,50 | 4,21% | - |
| 30.07.2024 | 144,42 | 144,42 | 144,42 | 144,42 | -0,63% | - |
| 29.07.2024 | 145,34 | 145,34 | 145,34 | 145,34 | 1,25% | - |
| 26.07.2024 | 143,54 | 143,54 | 143,54 | 143,54 | 5,64% | - |
| 25.07.2024 | 135,88 | 135,88 | 135,88 | 135,88 | 1,07% | - |
| 24.07.2024 | 134,44 | 134,44 | 134,44 | 134,44 | -1,23% | - |
| 23.07.2024 | 136,12 | 136,12 | 136,12 | 136,12 | 0,98% | - |
| 22.07.2024 | 136,16 | 136,16 | 134,80 | 134,80 | 0,00% | 15,00 |
| 19.07.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -1,46% | - |
| 18.07.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 1,15% | - |
| 17.07.2024 | 135,24 | 135,24 | 135,24 | 135,24 | -0,89% | - |
| 16.07.2024 | 135,44 | 136,46 | 135,44 | 136,46 | -0,18% | - |
| 15.07.2024 | 135,02 | 136,70 | 135,02 | 136,70 | 2,09% | - |
| 12.07.2024 | 133,90 | 133,90 | 133,90 | 133,90 | 1,01% | - |
| 11.07.2024 | 132,56 | 132,56 | 132,56 | 132,56 | -2,79% | - |
| 10.07.2024 | 134,30 | 136,36 | 134,30 | 136,36 | 1,62% | 27,00 |
| 09.07.2024 | 135,84 | 135,84 | 132,80 | 134,18 | -4,29% | 20,00 |
| 08.07.2024 | 140,20 | 140,20 | 140,20 | 140,20 | -3,62% | - |