Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,95 | 24,97 | 24,93 | 24,93 | -1,31% | - |
| 25.02.2021 | 25,04 | 25,47 | 0,00 | 25,26 | 0,00% | - |
| 24.02.2021 | 24,88 | 25,28 | 0,00 | 25,26 | 2,85% | - |
| 23.02.2021 | 24,36 | 24,61 | 24,22 | 24,56 | -0,65% | - |
| 22.02.2021 | 25,14 | 25,20 | 24,68 | 24,72 | -2,06% | - |
| 19.02.2021 | 24,86 | 25,24 | 24,82 | 25,24 | 3,17% | - |
| 18.02.2021 | 24,32 | 24,55 | 0,00 | 24,46 | 0,23% | - |
| 17.02.2021 | 24,34 | 24,46 | 24,10 | 24,41 | 0,12% | - |
| 16.02.2021 | 24,37 | 24,44 | 24,25 | 24,38 | 0,23% | - |
| 12.02.2021 | 24,28 | 24,37 | 24,14 | 24,32 | -0,47% | - |
| 11.02.2021 | 24,36 | 24,44 | 0,00 | 24,44 | -0,08% | - |
| 10.02.2021 | 24,06 | 24,67 | 23,82 | 24,46 | 1,52% | - |
| 09.02.2021 | 24,28 | 24,45 | 24,02 | 24,09 | -1,59% | - |
| 08.02.2021 | 24,33 | 24,61 | 24,19 | 24,48 | 3,10% | - |
| 05.02.2021 | 23,65 | 23,87 | 23,53 | 23,75 | -1,02% | - |
| 04.02.2021 | 23,85 | 24,15 | 23,38 | 23,99 | -4,04% | - |
| 03.02.2021 | 24,94 | 25,01 | 24,94 | 25,00 | 4,43% | - |
| 01.02.2021 | 0,00 | 23,95 | 0,00 | 23,94 | 0,82% | - |
| 29.01.2021 | 23,90 | 24,08 | 0,00 | 23,75 | -1,04% | - |
| 28.01.2021 | 24,26 | 24,35 | 0,00 | 24,00 | -1,86% | - |
| 27.01.2021 | 24,67 | 24,76 | 24,31 | 24,45 | -2,24% | - |
| 26.01.2021 | 25,02 | 25,02 | 24,98 | 25,01 | 0,58% | - |
| 25.01.2021 | 24,88 | 25,04 | 24,68 | 24,87 | -0,24% | - |
| 22.01.2021 | 24,88 | 24,98 | 24,67 | 24,93 | -0,60% | - |
| 21.01.2021 | 25,06 | 25,12 | 24,81 | 25,08 | -0,50% | - |
| 20.01.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 2,38% | - |
| 19.01.2021 | 24,04 | 25,01 | 24,04 | 24,62 | 3,66% | - |
| 15.01.2021 | 23,46 | 23,79 | 23,38 | 23,75 | 0,04% | - |
| 14.01.2021 | 23,99 | 24,08 | 23,73 | 23,74 | -0,63% | - |
| 13.01.2021 | 23,96 | 24,03 | 23,56 | 23,89 | 0,95% | - |
| 12.01.2021 | 23,72 | 23,72 | 23,66 | 23,66 | 1,61% | - |
| 11.01.2021 | 23,05 | 23,48 | 23,05 | 23,29 | -3,22% | - |
| 08.01.2021 | 23,85 | 24,20 | 23,75 | 24,06 | 0,65% | - |
| 07.01.2021 | 23,78 | 24,14 | 23,73 | 23,91 | 0,82% | - |
| 06.01.2021 | 23,74 | 23,97 | 23,58 | 23,71 | 2,31% | - |
| 05.01.2021 | 22,88 | 23,26 | 22,80 | 23,18 | 1,94% | - |
| 04.01.2021 | 23,06 | 23,09 | 22,50 | 22,74 | -1,73% | - |
| 31.12.2020 | 23,31 | 23,36 | 23,10 | 23,14 | -0,84% | - |
| 30.12.2020 | 23,65 | 23,65 | 23,24 | 23,33 | -0,21% | - |
| 29.12.2020 | 23,52 | 23,59 | 23,19 | 23,38 | -2,77% | - |
| 28.12.2020 | 23,67 | 24,06 | 23,49 | 24,05 | 2,84% | - |
| 24.12.2020 | 23,23 | 23,61 | 23,13 | 23,38 | 0,06% | - |
| 23.12.2020 | 23,28 | 23,59 | 23,28 | 23,37 | 0,82% | - |
| 22.12.2020 | 23,24 | 23,42 | 23,17 | 23,18 | -0,54% | - |
| 21.12.2020 | 22,84 | 23,35 | 22,79 | 23,30 | -0,49% | - |
| 18.12.2020 | 23,50 | 23,58 | 23,30 | 23,42 | -0,13% | - |
| 17.12.2020 | 23,47 | 23,58 | 23,30 | 23,45 | -2,92% | - |
| 16.12.2020 | 23,34 | 24,19 | 20,04 | 24,15 | 3,80% | - |
| 15.12.2020 | 23,35 | 23,50 | 23,26 | 23,27 | -1,36% | - |
| 14.12.2020 | 22,98 | 24,72 | 22,44 | 23,59 | 2,45% | - |
| 11.12.2020 | 19,31 | 23,65 | 19,31 | 23,02 | 0,17% | - |
| 10.12.2020 | 23,38 | 23,66 | 20,93 | 22,98 | 2,57% | - |
| 09.12.2020 | 23,22 | 23,40 | 21,15 | 22,41 | -5,32% | - |
| 08.12.2020 | 22,88 | 23,80 | 0,00 | 23,67 | 6,77% | - |
| 07.12.2020 | 23,49 | 23,77 | 0,00 | 22,17 | -3,86% | - |
| 04.12.2020 | 23,10 | 23,24 | 19,42 | 23,06 | 8,90% | - |
| 03.12.2020 | 22,82 | 22,89 | 19,89 | 21,17 | -6,62% | - |
| 02.12.2020 | 22,97 | 23,02 | 0,00 | 22,67 | -1,22% | - |
| 01.12.2020 | 23,19 | 23,22 | 22,81 | 22,95 | 0,72% | - |
| 30.11.2020 | 22,86 | 23,21 | 22,71 | 22,79 | -0,28% | - |
| 27.11.2020 | 22,97 | 23,36 | 22,83 | 22,85 | -0,65% | - |
| 25.11.2020 | 23,21 | 23,35 | 22,90 | 23,00 | -2,71% | - |
| 24.11.2020 | 23,64 | 23,64 | 23,64 | 23,64 | 4,35% | - |
| 23.11.2020 | 22,59 | 22,88 | 22,59 | 22,66 | 0,58% | - |
| 20.11.2020 | 22,31 | 22,60 | 22,19 | 22,53 | 1,83% | - |
| 19.11.2020 | 22,06 | 22,19 | 21,63 | 22,12 | 0,45% | - |
| 18.11.2020 | 22,31 | 22,36 | 21,99 | 22,02 | -1,28% | - |
| 17.11.2020 | 21,96 | 22,37 | 21,96 | 22,31 | 0,59% | - |
| 16.11.2020 | 22,48 | 22,57 | 22,13 | 22,18 | -0,72% | - |
| 13.11.2020 | 22,32 | 22,38 | 22,13 | 22,34 | 3,40% | - |
| 12.11.2020 | 21,92 | 21,95 | 21,39 | 21,60 | -3,05% | - |
| 11.11.2020 | 22,64 | 22,68 | 22,08 | 22,28 | -1,70% | - |
| 10.11.2020 | 22,49 | 22,96 | 22,38 | 22,67 | 2,09% | - |
| 09.11.2020 | 22,96 | 23,01 | 22,20 | 22,20 | 2,09% | - |
| 06.11.2020 | 21,49 | 21,88 | 21,45 | 21,75 | 1,49% | - |
| 05.11.2020 | 21,68 | 21,80 | 21,29 | 21,43 | 1,42% | - |
| 04.11.2020 | 21,10 | 21,13 | 21,10 | 21,13 | 0,24% | - |
| 03.11.2020 | 20,68 | 21,47 | 20,64 | 21,08 | 3,18% | - |
| 02.11.2020 | 20,18 | 20,55 | 20,12 | 20,43 | 4,13% | - |
| 30.10.2020 | 20,23 | 20,37 | 19,41 | 19,62 | -1,70% | - |
| 29.10.2020 | 20,05 | 20,69 | 19,92 | 19,96 | 7,20% | - |
| 28.10.2020 | 18,81 | 19,03 | 18,57 | 18,62 | -1,43% | - |
| 27.10.2020 | 18,90 | 18,90 | 18,88 | 18,89 | -2,95% | - |
| 26.10.2020 | 19,73 | 19,79 | 19,31 | 19,46 | -4,21% | - |
| 23.10.2020 | 20,15 | 20,39 | 20,04 | 20,32 | 1,45% | - |
| 22.10.2020 | 19,75 | 20,13 | 19,70 | 20,03 | 3,25% | - |
| 21.10.2020 | 19,59 | 19,74 | 19,16 | 19,40 | -1,05% | - |
| 20.10.2020 | 19,75 | 19,98 | 19,57 | 19,60 | 0,93% | - |
| 19.10.2020 | 19,72 | 19,84 | 19,33 | 19,42 | -1,35% | - |
| 16.10.2020 | 19,96 | 20,13 | 19,68 | 19,69 | -1,82% | - |
| 15.10.2020 | 19,74 | 20,06 | 19,69 | 20,05 | 0,86% | - |
| 14.10.2020 | 19,66 | 19,93 | 0,00 | 19,88 | 3,54% | - |
| 13.10.2020 | 19,35 | 19,48 | 19,16 | 19,20 | -2,36% | - |
| 12.10.2020 | 19,84 | 19,89 | 19,60 | 19,67 | -1,94% | - |
| 09.10.2020 | 20,17 | 20,34 | 20,02 | 20,06 | 1,78% | - |
| 08.10.2020 | 19,88 | 19,92 | 19,48 | 19,71 | -0,20% | - |
| 07.10.2020 | 19,88 | 20,06 | 19,64 | 19,75 | 0,95% | - |
| 06.10.2020 | 19,73 | 20,10 | 19,45 | 19,56 | -1,04% | - |
| 05.10.2020 | 19,87 | 20,02 | 19,68 | 19,77 | 0,79% | - |
| 02.10.2020 | 18,85 | 19,73 | 18,79 | 19,61 | 2,70% | - |