37,400€
0,54%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 37,50 | 37,50 | 37,00 | 37,50 | 0,81% | - |
04.11.2024 | 36,60 | 37,40 | 36,60 | 37,20 | 0,00% | - |
01.11.2024 | 37,00 | 37,60 | 37,00 | 37,20 | 1,09% | - |
31.10.2024 | 37,00 | 37,60 | 36,80 | 36,80 | -0,54% | - |
30.10.2024 | 38,40 | 38,40 | 37,00 | 37,00 | -3,65% | - |
29.10.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -1,03% | - |
28.10.2024 | 38,20 | 39,00 | 38,20 | 38,80 | 1,57% | - |
25.10.2024 | 38,00 | 38,40 | 38,00 | 38,20 | -1,04% | - |
24.10.2024 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
23.10.2024 | 38,00 | 38,80 | 38,00 | 38,60 | 0,00% | - |
22.10.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 1,05% | - |
21.10.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | - |
18.10.2024 | 38,20 | 38,40 | 38,00 | 38,40 | -1,03% | - |
17.10.2024 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | - |
16.10.2024 | 37,80 | 39,00 | 37,80 | 39,00 | 2,63% | - |
15.10.2024 | 37,40 | 38,60 | 37,40 | 38,00 | 1,06% | - |
14.10.2024 | 36,80 | 37,80 | 36,80 | 37,60 | 1,62% | - |
11.10.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | - |
10.10.2024 | 36,40 | 36,60 | 36,20 | 36,60 | 0,00% | - |
09.10.2024 | 35,80 | 36,60 | 35,80 | 36,60 | 1,10% | - |
08.10.2024 | 36,20 | 36,60 | 36,20 | 36,20 | -1,09% | - |
07.10.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -2,14% | - |
04.10.2024 | 36,80 | 37,60 | 36,80 | 37,40 | 2,19% | - |
03.10.2024 | 37,00 | 37,00 | 36,40 | 36,60 | -1,61% | - |
02.10.2024 | 36,80 | 37,60 | 36,80 | 37,20 | 0,00% | - |
01.10.2024 | 37,00 | 37,60 | 37,00 | 37,20 | -1,06% | - |
30.09.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 0,53% | - |
27.09.2024 | 37,60 | 38,20 | 37,40 | 37,40 | -1,06% | - |
26.09.2024 | 37,40 | 38,00 | 37,40 | 37,80 | 0,53% | - |
25.09.2024 | 36,60 | 37,60 | 36,60 | 37,60 | 1,62% | - |
24.09.2024 | 36,80 | 37,20 | 36,60 | 37,00 | -0,54% | - |
23.09.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
20.09.2024 | 36,80 | 36,80 | 36,40 | 36,80 | -0,54% | - |
19.09.2024 | 36,60 | 37,20 | 36,60 | 37,00 | 0,00% | - |
18.09.2024 | 36,60 | 37,00 | 36,60 | 37,00 | 0,00% | - |
17.09.2024 | 36,20 | 37,20 | 36,20 | 37,00 | 1,09% | - |
16.09.2024 | 36,40 | 37,00 | 36,40 | 36,60 | -0,54% | - |
13.09.2024 | 35,80 | 36,80 | 35,80 | 36,80 | 1,66% | - |
12.09.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,56% | - |
11.09.2024 | 34,60 | 36,00 | 34,60 | 36,00 | 2,27% | - |
10.09.2024 | 34,80 | 35,20 | 34,60 | 35,20 | 0,00% | - |
09.09.2024 | 35,20 | 35,80 | 35,20 | 35,20 | -1,12% | - |
06.09.2024 | 35,60 | 36,00 | 35,40 | 35,60 | -1,11% | - |
05.09.2024 | 36,20 | 36,40 | 36,00 | 36,00 | -1,64% | - |
04.09.2024 | 36,60 | 37,20 | 36,60 | 36,60 | -1,61% | - |
03.09.2024 | 37,60 | 37,80 | 37,20 | 37,20 | -0,53% | - |
02.09.2024 | 37,40 | 37,60 | 37,40 | 37,40 | -2,09% | - |
30.08.2024 | 38,00 | 38,40 | 37,80 | 38,20 | 0,00% | - |
29.08.2024 | 37,40 | 38,40 | 37,40 | 38,20 | 1,60% | - |
28.08.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 0,53% | - |
27.08.2024 | 36,80 | 37,40 | 36,80 | 37,40 | 0,00% | - |
26.08.2024 | 36,80 | 37,60 | 36,80 | 37,40 | 1,08% | - |
23.08.2024 | 36,80 | 37,40 | 36,80 | 37,00 | -1,07% | - |
22.08.2024 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | - |
21.08.2024 | 35,80 | 37,00 | 35,80 | 37,00 | 2,78% | - |
20.08.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | - |
19.08.2024 | 36,60 | 37,00 | 36,60 | 36,60 | -1,08% | - |
16.08.2024 | 36,80 | 37,00 | 36,80 | 37,00 | -0,54% | - |
15.08.2024 | 36,20 | 37,40 | 36,20 | 37,20 | 2,76% | - |
14.08.2024 | 35,80 | 36,40 | 35,80 | 36,20 | 0,56% | - |
13.08.2024 | 35,20 | 36,20 | 35,20 | 36,00 | 1,69% | - |
12.08.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -2,21% | - |
09.08.2024 | 36,00 | 36,60 | 36,00 | 36,20 | 0,00% | - |
08.08.2024 | 34,80 | 36,20 | 34,80 | 36,20 | 2,84% | - |
07.08.2024 | 39,20 | 39,20 | 34,80 | 35,20 | -10,66% | - |
06.08.2024 | 39,20 | 39,80 | 39,20 | 39,40 | 0,51% | - |
05.08.2024 | 40,00 | 40,00 | 38,60 | 39,20 | -4,39% | - |
02.08.2024 | 41,80 | 41,80 | 40,80 | 41,00 | -3,76% | - |
01.08.2024 | 42,40 | 43,40 | 42,20 | 42,60 | -0,47% | - |
31.07.2024 | 41,20 | 43,20 | 41,20 | 42,80 | 1,90% | - |
30.07.2024 | 41,80 | 42,40 | 41,80 | 42,00 | -0,94% | - |
29.07.2024 | 41,60 | 42,60 | 41,60 | 42,40 | 1,44% | - |
26.07.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 1,46% | - |
25.07.2024 | 40,60 | 41,60 | 40,60 | 41,20 | 0,49% | - |
24.07.2024 | 41,60 | 42,00 | 41,00 | 41,00 | -2,38% | - |
23.07.2024 | 41,60 | 42,20 | 41,60 | 42,00 | -0,47% | - |
22.07.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | - |
19.07.2024 | 42,40 | 42,60 | 42,20 | 42,20 | -1,40% | - |
18.07.2024 | 42,60 | 43,20 | 42,60 | 42,80 | -0,47% | - |
17.07.2024 | 43,00 | 43,40 | 43,00 | 43,00 | -1,38% | - |
16.07.2024 | 41,60 | 43,60 | 41,60 | 43,60 | 3,81% | - |
15.07.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |
12.07.2024 | 40,60 | 42,00 | 40,60 | 42,00 | 2,44% | - |
11.07.2024 | 40,60 | 41,80 | 40,60 | 41,00 | -0,49% | - |
10.07.2024 | 40,00 | 41,20 | 40,00 | 41,20 | 1,98% | - |
09.07.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
08.07.2024 | 39,00 | 40,60 | 39,00 | 40,40 | 2,02% | - |
05.07.2024 | 39,60 | 39,60 | 39,20 | 39,60 | 0,51% | - |
04.07.2024 | 39,60 | 39,80 | 39,40 | 39,40 | 0,00% | - |
03.07.2024 | 39,40 | 39,80 | 39,40 | 39,40 | -0,51% | - |
02.07.2024 | 38,80 | 39,80 | 38,60 | 39,60 | 1,02% | - |
01.07.2024 | 39,80 | 40,00 | 39,20 | 39,20 | -2,49% | - |
28.06.2024 | 39,40 | 40,40 | 39,40 | 40,20 | 1,52% | - |
27.06.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |
26.06.2024 | 38,80 | 39,80 | 38,80 | 39,60 | 1,02% | - |
25.06.2024 | 39,20 | 39,40 | 39,20 | 39,20 | -1,51% | - |
24.06.2024 | 38,60 | 39,80 | 38,60 | 39,80 | 2,05% | - |
21.06.2024 | 38,20 | 39,20 | 38,20 | 39,00 | 0,52% | - |
20.06.2024 | 39,00 | 39,40 | 38,40 | 38,80 | 0,52% | - |
19.06.2024 | 38,80 | 38,80 | 38,60 | 38,60 | -1,53% | - |