135,723$
0,26%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 135,71 | 136,07 | 134,09 | 135,74 | 0,27% | 2.253.059,00 |
| 15.05.2025 | 133,00 | 135,52 | 132,00 | 135,37 | 0,78% | 2.243.757,00 |
| 14.05.2025 | 133,80 | 135,83 | 132,91 | 134,32 | -0,58% | 2.931.376,00 |
| 13.05.2025 | 132,70 | 136,72 | 131,71 | 135,11 | 3,54% | 3.391.919,00 |
| 12.05.2025 | 128,49 | 131,79 | 128,49 | 130,49 | 6,15% | 4.135.383,00 |
| 09.05.2025 | 123,24 | 123,72 | 121,41 | 122,93 | 0,99% | 2.167.262,00 |
| 08.05.2025 | 118,12 | 122,95 | 117,71 | 121,73 | 4,09% | 3.289.502,00 |
| 07.05.2025 | 117,44 | 117,97 | 115,65 | 116,95 | -0,04% | 2.500.043,00 |
| 06.05.2025 | 120,18 | 120,75 | 116,97 | 117,00 | -1,96% | 3.051.718,00 |
| 05.05.2025 | 118,07 | 120,97 | 117,25 | 119,34 | 0,34% | 3.776.819,00 |
| 02.05.2025 | 116,54 | 119,42 | 114,76 | 118,93 | 3,53% | 2.600.892,00 |
| 01.05.2025 | 116,56 | 118,94 | 114,30 | 114,88 | -1,04% | 3.995.883,00 |
| 30.04.2025 | 113,19 | 116,69 | 112,23 | 116,09 | 0,49% | 3.854.307,00 |
| 29.04.2025 | 113,50 | 116,14 | 113,25 | 115,52 | 0,67% | 1.428.558,00 |
| 28.04.2025 | 114,02 | 116,18 | 113,68 | 114,75 | 0,77% | 2.600.961,00 |
| 25.04.2025 | 112,35 | 114,32 | 112,00 | 113,87 | 0,45% | 2.865.139,00 |
| 24.04.2025 | 114,76 | 116,00 | 110,00 | 113,36 | -1,00% | 4.783.049,00 |
| 23.04.2025 | 114,71 | 116,56 | 113,52 | 114,50 | 1,81% | 3.652.920,00 |
| 22.04.2025 | 110,73 | 113,76 | 109,83 | 112,46 | 3,33% | 3.264.803,00 |
| 21.04.2025 | 108,10 | 108,98 | 106,83 | 108,84 | -1,11% | 2.274.917,00 |
| 17.04.2025 | 108,49 | 111,17 | 108,42 | 110,06 | 2,73% | 2.662.902,00 |
| 16.04.2025 | 107,52 | 110,58 | 106,25 | 107,13 | -0,39% | 4.040.636,00 |
| 15.04.2025 | 109,63 | 110,77 | 107,39 | 107,55 | -2,52% | 3.107.155,00 |
| 14.04.2025 | 114,00 | 114,10 | 108,08 | 110,33 | -0,33% | 3.132.951,00 |
| 11.04.2025 | 109,00 | 112,07 | 106,11 | 110,70 | 1,55% | 3.777.177,00 |
| 10.04.2025 | 112,48 | 112,48 | 105,87 | 109,01 | -5,94% | 4.861.797,00 |
| 09.04.2025 | 103,53 | 117,39 | 101,66 | 115,90 | 10,19% | 7.800.067,00 |
| 08.04.2025 | 109,75 | 109,92 | 103,66 | 105,18 | -1,40% | 5.350.694,00 |
| 07.04.2025 | 100,90 | 110,65 | 99,00 | 106,67 | 1,89% | 6.630.962,00 |
| 04.04.2025 | 109,72 | 111,30 | 102,60 | 104,69 | -8,40% | 7.528.865,00 |
| 03.04.2025 | 126,87 | 127,10 | 114,02 | 114,29 | -14,47% | 9.514.556,00 |
| 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 |