114,374$
-14,40%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 127,08 | 127,08 | 114,39 | 114,45 | -14,35% | - |
| 02.04.2025 | 131,99 | 134,02 | 131,56 | 133,62 | -0,09% | 2.411.467,00 |
| 01.04.2025 | 131,88 | 134,01 | 129,03 | 133,74 | 1,26% | 2.366.433,00 |
| 31.03.2025 | 131,51 | 133,69 | 130,00 | 132,07 | 0,45% | 2.766.719,00 |
| 28.03.2025 | 132,90 | 134,82 | 130,84 | 131,48 | -1,31% | 1.932.260,00 |
| 27.03.2025 | 134,14 | 134,79 | 130,74 | 133,23 | -0,96% | 2.405.184,00 |
| 26.03.2025 | 133,76 | 137,46 | 133,11 | 134,52 | 1,91% | 2.640.005,00 |
| 25.03.2025 | 132,67 | 134,00 | 131,00 | 132,00 | 0,04% | 3.103.698,00 |
| 24.03.2025 | 131,29 | 134,27 | 130,54 | 131,95 | 0,33% | 4.497.129,00 |
| 21.03.2025 | 134,09 | 134,69 | 130,93 | 131,51 | -2,46% | 6.736.522,00 |
| 20.03.2025 | 132,16 | 135,64 | 131,55 | 134,83 | 0,74% | 2.858.212,00 |
| 19.03.2025 | 132,13 | 134,97 | 131,76 | 133,84 | 1,37% | 3.968.305,00 |
| 18.03.2025 | 134,08 | 135,92 | 130,94 | 132,03 | -0,69% | 3.139.952,00 |
| 17.03.2025 | 129,78 | 133,68 | 129,17 | 132,95 | 2,95% | 3.483.981,00 |
| 14.03.2025 | 125,12 | 130,04 | 124,81 | 129,14 | 2,66% | 2.833.181,00 |
| 13.03.2025 | 125,49 | 127,99 | 124,47 | 125,80 | 0,50% | 3.296.154,00 |
| 12.03.2025 | 122,46 | 126,67 | 122,01 | 125,18 | 1,75% | 3.453.920,00 |
| 11.03.2025 | 128,46 | 128,47 | 122,68 | 123,03 | -2,97% | 3.604.841,00 |
| 10.03.2025 | 128,61 | 131,12 | 126,01 | 126,80 | -0,04% | 3.844.513,00 |
| 07.03.2025 | 125,08 | 129,70 | 125,00 | 126,85 | 0,67% | 3.107.594,00 |
| 06.03.2025 | 120,69 | 126,10 | 120,69 | 126,00 | 3,48% | 4.179.468,00 |
| 05.03.2025 | 126,43 | 126,43 | 119,66 | 121,76 | -4,58% | 6.232.123,00 |
| 04.03.2025 | 126,85 | 129,97 | 124,89 | 127,61 | -0,62% | 4.290.529,00 |
| 03.03.2025 | 131,68 | 132,80 | 126,25 | 128,40 | -1,78% | 3.870.996,00 |
| 28.02.2025 | 129,03 | 131,25 | 127,66 | 130,73 | 0,85% | 3.847.692,00 |
| 27.02.2025 | 130,95 | 132,10 | 129,44 | 129,63 | -0,41% | 2.392.058,00 |
| 26.02.2025 | 133,39 | 133,85 | 128,55 | 130,16 | -2,62% | 4.532.208,00 |
| 25.02.2025 | 135,47 | 137,06 | 133,34 | 133,66 | -1,04% | 2.767.398,00 |
| 24.02.2025 | 134,72 | 135,99 | 133,42 | 135,06 | 0,24% | 2.920.585,00 |
| 21.02.2025 | 138,17 | 138,55 | 134,58 | 134,74 | -3,16% | 2.939.095,00 |
| 20.02.2025 | 136,93 | 139,88 | 135,45 | 139,14 | 1,45% | 2.539.164,00 |
| 19.02.2025 | 138,48 | 138,57 | 135,93 | 137,15 | -0,75% | 3.461.195,00 |
| 18.02.2025 | 135,46 | 139,87 | 135,23 | 138,19 | 2,17% | 2.827.218,00 |
| 17.02.2025 | 135,64 | 135,64 | 135,08 | 135,25 | -0,04% | - |
| 14.02.2025 | 131,60 | 135,67 | 130,75 | 135,31 | 3,30% | 3.512.886,00 |
| 13.02.2025 | 131,02 | 133,09 | 128,30 | 130,99 | 0,06% | 3.453.918,00 |
| 12.02.2025 | 135,64 | 135,95 | 130,65 | 130,91 | -4,37% | 3.131.654,00 |
| 11.02.2025 | 137,57 | 139,42 | 135,20 | 136,89 | 0,06% | 3.231.418,00 |
| 10.02.2025 | 134,26 | 137,41 | 133,91 | 136,81 | 2,80% | 2.533.717,00 |
| 07.02.2025 | 135,21 | 135,43 | 132,99 | 133,08 | -0,90% | 2.085.399,00 |
| 06.02.2025 | 140,91 | 142,06 | 133,45 | 134,29 | -4,45% | 4.068.367,00 |
| 05.02.2025 | 142,40 | 143,39 | 140,45 | 140,54 | -1,71% | 2.624.761,00 |
| 04.02.2025 | 138,10 | 144,13 | 137,40 | 142,99 | 5,00% | 4.523.335,00 |
| 03.02.2025 | 133,54 | 137,75 | 131,42 | 136,18 | 2,39% | 4.174.269,00 |
| 31.01.2025 | 136,88 | 137,60 | 132,79 | 133,00 | -1,79% | 3.434.393,00 |
| 30.01.2025 | 143,89 | 143,89 | 134,01 | 135,42 | -2,91% | 3.763.393,00 |
| 29.01.2025 | 138,26 | 141,52 | 137,58 | 139,48 | 0,98% | 2.585.768,00 |
| 28.01.2025 | 142,00 | 142,01 | 136,93 | 138,13 | -2,25% | 2.855.491,00 |
| 27.01.2025 | 140,27 | 143,23 | 139,17 | 141,31 | 1,20% | 2.945.828,00 |
| 24.01.2025 | 140,64 | 142,42 | 139,17 | 139,63 | -0,77% | 2.837.327,00 |
| 23.01.2025 | 136,00 | 140,97 | 135,60 | 140,71 | 4,17% | 3.884.744,00 |
| 22.01.2025 | 138,51 | 138,98 | 134,61 | 135,08 | -3,19% | 4.038.520,00 |
| 21.01.2025 | 140,11 | 140,99 | 138,76 | 139,53 | -1,08% | 2.663.780,00 |
| 17.01.2025 | 139,35 | 141,59 | 138,28 | 141,05 | 1,21% | 2.531.368,00 |
| 16.01.2025 | 136,93 | 140,10 | 136,36 | 139,37 | 1,06% | 3.212.448,00 |
| 15.01.2025 | 135,00 | 138,68 | 134,70 | 137,91 | 2,87% | 4.326.475,00 |
| 14.01.2025 | 132,05 | 134,53 | 130,18 | 134,06 | 0,53% | 2.957.488,00 |
| 13.01.2025 | 127,90 | 136,39 | 127,90 | 133,35 | 4,88% | 5.190.437,00 |
| 10.01.2025 | 127,94 | 130,21 | 125,91 | 127,15 | 1,57% | 3.030.970,00 |
| 08.01.2025 | 122,20 | 125,37 | 121,80 | 125,19 | 0,97% | 2.259.036,00 |
| 07.01.2025 | 122,57 | 126,43 | 122,28 | 123,99 | 1,53% | 2.776.406,00 |
| 06.01.2025 | 123,50 | 125,00 | 121,58 | 122,12 | -1,72% | 2.187.537,00 |
| 03.01.2025 | 123,20 | 124,45 | 122,19 | 124,26 | 0,90% | 1.932.505,00 |
| 02.01.2025 | 123,30 | 125,18 | 122,36 | 123,15 | 0,46% | 2.106.840,00 |
| 31.12.2024 | 119,85 | 122,99 | 119,50 | 122,59 | 2,51% | 2.689.861,00 |
| 30.12.2024 | 119,82 | 121,14 | 118,00 | 119,59 | 0,01% | 2.890.479,00 |
| 27.12.2024 | 119,52 | 120,91 | 118,09 | 119,58 | -0,08% | 1.697.798,00 |
| 26.12.2024 | 119,00 | 119,93 | 117,60 | 119,68 | 0,71% | 1.884.374,00 |
| 24.12.2024 | 117,99 | 119,60 | 117,06 | 118,84 | 0,16% | 1.170.131,00 |
| 23.12.2024 | 119,03 | 119,37 | 116,84 | 118,65 | 0,05% | 2.832.576,00 |
| 20.12.2024 | 119,10 | 119,42 | 117,29 | 118,59 | -0,29% | 7.606.121,00 |
| 19.12.2024 | 123,00 | 123,00 | 117,14 | 118,93 | -2,31% | 5.060.230,00 |
| 18.12.2024 | 124,49 | 125,87 | 121,44 | 121,74 | -2,52% | 4.263.686,00 |
| 17.12.2024 | 124,50 | 125,44 | 122,91 | 124,89 | -0,14% | 3.710.758,00 |
| 16.12.2024 | 127,91 | 128,81 | 124,68 | 125,07 | -3,15% | 4.422.150,00 |
| 13.12.2024 | 129,42 | 130,47 | 128,59 | 129,14 | -0,42% | 1.717.977,00 |
| 12.12.2024 | 132,50 | 132,66 | 129,48 | 129,68 | -2,71% | 2.066.941,00 |
| 11.12.2024 | 132,41 | 134,39 | 131,76 | 133,29 | 0,73% | 2.349.047,00 |
| 10.12.2024 | 134,01 | 134,97 | 131,73 | 132,32 | -1,66% | 2.656.362,00 |
| 09.12.2024 | 132,59 | 136,67 | 132,49 | 134,55 | 2,30% | 2.729.967,00 |
| 06.12.2024 | 133,72 | 133,88 | 130,44 | 131,52 | -1,15% | 1.984.251,00 |
| 05.12.2024 | 134,49 | 134,96 | 131,78 | 133,05 | -0,76% | 2.525.923,00 |
| 04.12.2024 | 137,45 | 137,45 | 133,21 | 134,07 | -2,47% | 2.509.254,00 |
| 03.12.2024 | 140,75 | 142,10 | 137,27 | 137,47 | -1,91% | 2.070.537,00 |
| 02.12.2024 | 138,69 | 140,48 | 135,95 | 140,14 | 0,76% | 2.772.398,00 |
| 29.11.2024 | 138,90 | 139,45 | 136,66 | 139,08 | 0,38% | 1.554.106,00 |
| 27.11.2024 | 139,96 | 142,14 | 138,08 | 138,56 | -0,89% | 1.907.149,00 |
| 26.11.2024 | 140,56 | 141,05 | 138,66 | 139,80 | -0,01% | 1.728.806,00 |
| 25.11.2024 | 141,45 | 142,52 | 139,62 | 139,82 | -0,77% | 4.237.293,00 |
| 22.11.2024 | 140,64 | 142,46 | 139,45 | 140,91 | -0,14% | 2.375.205,00 |
| 21.11.2024 | 142,01 | 143,00 | 140,72 | 141,11 | -0,06% | 1.573.183,00 |
| 20.11.2024 | 141,10 | 142,07 | 139,76 | 141,20 | -0,57% | 2.728.460,00 |
| 19.11.2024 | 142,05 | 144,69 | 141,21 | 142,01 | -1,39% | 2.522.230,00 |
| 18.11.2024 | 141,13 | 144,19 | 140,22 | 144,01 | 2,75% | 2.466.237,00 |
| 15.11.2024 | 139,45 | 142,48 | 138,80 | 140,16 | 0,10% | 2.258.695,00 |
| 14.11.2024 | 140,00 | 140,92 | 137,10 | 140,02 | 0,33% | 2.544.841,00 |
| 13.11.2024 | 137,38 | 139,99 | 135,86 | 139,56 | 1,85% | 2.304.254,00 |
| 12.11.2024 | 138,01 | 138,15 | 136,22 | 137,02 | -0,72% | 1.680.560,00 |
| 11.11.2024 | 136,51 | 138,12 | 135,10 | 138,02 | 0,97% | 1.774.444,00 |
| 08.11.2024 | 136,00 | 136,80 | 134,28 | 136,69 | 0,43% | 1.702.919,00 |