400,216$
4,07%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 387,10 | 400,60 | 386,66 | 399,66 | 3,92% | 4.235.224,00 |
| 29.10.2026 | 392,05 | 392,99 | 377,45 | 384,57 | -1,01% | 3.350.869,00 |
| 28.10.2026 | 390,33 | 394,80 | 380,74 | 388,48 | 0,29% | 2.894.224,00 |
| 27.10.2026 | 420,34 | 423,26 | 385,65 | 387,34 | -9,24% | 5.080.263,00 |
| 26.10.2026 | 418,00 | 436,20 | 417,75 | 426,76 | 1,78% | 2.218.883,00 |
| 23.10.2026 | 428,98 | 430,72 | 416,56 | 419,28 | -1,64% | 2.405.144,00 |
| 22.10.2026 | 439,55 | 439,55 | 416,41 | 426,28 | -2,40% | 2.804.017,00 |
| 21.10.2026 | 431,88 | 440,94 | 423,69 | 436,75 | 0,77% | 2.621.502,00 |
| 20.10.2026 | 433,58 | 437,83 | 425,43 | 433,42 | 0,03% | 2.209.897,00 |
| 19.10.2026 | 446,87 | 456,32 | 431,23 | 433,31 | -2,56% | 2.312.741,00 |
| 16.10.2026 | 447,34 | 451,98 | 439,40 | 444,71 | 0,15% | 2.095.854,00 |
| 15.10.2026 | 456,50 | 456,50 | 437,02 | 444,06 | -3,42% | 2.516.855,00 |
| 14.10.2026 | 459,65 | 461,52 | 451,50 | 459,78 | 0,73% | 2.124.846,00 |
| 13.10.2026 | 440,00 | 457,20 | 438,20 | 456,46 | 4,69% | 2.515.070,00 |
| 12.10.2026 | 440,26 | 447,50 | 431,88 | 436,00 | 0,52% | 1.716.903,00 |
| 09.10.2026 | 440,50 | 449,77 | 427,00 | 433,75 | -2,26% | 3.350.056,00 |
| 08.10.2026 | 429,92 | 446,48 | 427,43 | 443,80 | 4,65% | 2.576.138,00 |
| 07.10.2026 | 423,24 | 428,99 | 421,24 | 424,10 | 1,16% | 1.833.467,00 |
| 06.10.2026 | 416,25 | 422,99 | 413,43 | 419,22 | -0,03% | 1.909.102,00 |
| 05.10.2026 | 404,99 | 421,98 | 404,21 | 419,33 | 3,21% | 2.556.155,00 |
| 02.10.2026 | 403,79 | 410,41 | 389,61 | 406,30 | -0,53% | 2.586.996,00 |
| 01.10.2026 | 387,25 | 408,46 | 384,58 | 408,46 | 5,38% | 2.667.514,00 |
| 30.09.2026 | 393,19 | 398,88 | 385,76 | 387,61 | -0,03% | 2.537.480,00 |
| 29.09.2026 | 381,01 | 389,40 | 379,57 | 387,72 | -0,47% | 2.651.663,00 |
| 28.09.2026 | 389,11 | 395,85 | 385,00 | 389,57 | 0,62% | 3.560.802,00 |
| 25.09.2026 | 378,00 | 388,92 | 370,58 | 387,18 | 1,13% | 3.815.905,00 |
| 24.09.2026 | 379,06 | 393,00 | 373,17 | 382,86 | 1,87% | 3.726.790,00 |
| 23.09.2026 | 380,43 | 388,01 | 364,96 | 375,84 | -0,34% | 7.082.547,00 |
| 22.09.2026 | 384,90 | 396,20 | 375,03 | 377,14 | -4,10% | 7.459.402,00 |
| 21.09.2026 | 409,59 | 419,04 | 391,00 | 393,27 | -4,84% | 3.899.308,00 |
| 18.09.2026 | 412,00 | 416,66 | 409,15 | 413,28 | 0,18% | 9.293.326,00 |
| 17.09.2026 | 398,45 | 413,44 | 394,05 | 412,53 | 2,29% | 3.266.567,00 |
| 16.09.2026 | 391,68 | 407,27 | 388,00 | 403,28 | 1,57% | 3.525.933,00 |
| 15.09.2026 | 383,51 | 398,51 | 381,23 | 397,04 | 3,68% | 3.619.208,00 |
| 14.09.2026 | 395,26 | 399,76 | 375,10 | 382,95 | -1,91% | 4.834.665,00 |
| 11.09.2026 | 387,99 | 399,26 | 385,40 | 390,42 | 1,29% | 3.057.608,00 |
| 10.09.2026 | 393,20 | 393,54 | 382,15 | 385,43 | -0,91% | 3.159.563,00 |
| 09.09.2026 | 386,10 | 389,17 | 379,59 | 388,95 | 1,59% | 3.214.923,00 |
| 08.09.2026 | 379,18 | 384,26 | 377,00 | 382,85 | 3,27% | 2.742.644,00 |
| 04.09.2026 | 368,50 | 372,34 | 360,31 | 370,72 | 0,01% | 2.850.156,00 |
| 03.09.2026 | 365,00 | 375,11 | 362,55 | 370,69 | 1,26% | 2.528.214,00 |
| 02.09.2026 | 359,92 | 370,11 | 359,52 | 366,09 | 1,13% | 2.851.432,00 |
| 01.09.2026 | 363,92 | 364,90 | 356,23 | 361,99 | 0,86% | 2.734.872,00 |
| 31.08.2026 | 359,96 | 362,79 | 351,18 | 358,92 | 1,86% | 3.539.778,00 |
| 28.08.2026 | 348,03 | 352,86 | 345,12 | 352,36 | 1,66% | 1.849.401,00 |
| 27.08.2026 | 349,00 | 351,12 | 341,25 | 346,59 | -0,41% | 1.958.355,00 |
| 26.08.2026 | 335,63 | 349,89 | 335,00 | 348,03 | 2,24% | 2.158.114,00 |
| 25.08.2026 | 341,69 | 346,81 | 340,08 | 340,41 | -1,62% | 1.737.363,00 |
| 24.08.2026 | 346,25 | 353,00 | 343,77 | 346,00 | -0,82% | 2.029.570,00 |
| 21.08.2026 | 343,49 | 350,73 | 342,50 | 348,86 | 2,15% | 1.907.961,00 |
| 20.08.2026 | 348,50 | 352,70 | 340,94 | 341,51 | -1,37% | 2.263.805,00 |
| 19.08.2026 | 350,00 | 350,73 | 343,42 | 346,26 | -1,08% | 2.301.112,00 |
| 18.08.2026 | 350,02 | 351,00 | 344,49 | 350,05 | 0,82% | 1.768.235,00 |
| 17.08.2026 | 344,00 | 350,63 | 340,29 | 347,19 | 1,62% | 2.161.247,00 |
| 14.08.2026 | 342,92 | 346,09 | 339,23 | 341,67 | -0,36% | 1.918.808,00 |
| 13.08.2026 | 327,92 | 343,73 | 326,12 | 342,92 | 3,85% | 2.186.367,00 |
| 12.08.2026 | 321,24 | 330,95 | 320,77 | 330,21 | 1,94% | 2.700.965,00 |
| 11.08.2026 | 315,22 | 324,37 | 313,95 | 323,92 | 2,85% | 2.188.158,00 |
| 10.08.2026 | 304,35 | 315,88 | 301,35 | 314,95 | 5,58% | 3.513.014,00 |
| 07.08.2026 | 298,42 | 301,89 | 291,45 | 298,31 | -1,54% | 3.628.173,00 |
| 06.08.2026 | 307,00 | 308,44 | 296,95 | 302,99 | 0,20% | 2.676.189,00 |
| 05.08.2026 | 315,00 | 315,00 | 301,30 | 302,39 | -2,05% | 3.186.150,00 |
| 04.08.2026 | 305,00 | 311,36 | 300,01 | 308,73 | 0,39% | 3.634.018,00 |
| 03.08.2026 | 311,94 | 314,35 | 303,02 | 307,54 | -1,71% | 3.302.238,00 |
| 31.07.2026 | 312,33 | 315,00 | 306,25 | 312,90 | 0,38% | 2.433.642,00 |
| 30.07.2026 | 296,41 | 313,75 | 294,21 | 311,71 | 3,45% | 2.263.586,00 |
| 29.07.2026 | 306,30 | 309,98 | 301,32 | 301,32 | 0,82% | 2.322.530,00 |
| 28.07.2026 | 304,90 | 307,00 | 297,82 | 298,88 | -1,98% | 2.515.701,00 |
| 27.07.2026 | 295,75 | 306,13 | 295,72 | 304,93 | 0,80% | 2.373.096,00 |
| 24.07.2026 | 304,37 | 309,01 | 301,05 | 302,50 | -0,90% | 2.320.390,00 |
| 23.07.2026 | 317,72 | 319,25 | 304,05 | 305,26 | -1,82% | 2.388.721,00 |
| 22.07.2026 | 319,25 | 320,24 | 308,26 | 310,92 | -1,23% | 2.551.492,00 |
| 21.07.2026 | 315,96 | 318,22 | 310,01 | 314,80 | 0,48% | 3.146.959,00 |
| 20.07.2026 | 308,99 | 316,57 | 306,51 | 313,31 | 1,18% | 2.493.615,00 |
| 17.07.2026 | 306,28 | 309,90 | 302,52 | 309,65 | 3,13% | 2.641.194,00 |
| 16.07.2026 | 295,57 | 303,64 | 294,00 | 300,26 | 2,60% | 3.140.429,00 |
| 15.07.2026 | 299,00 | 299,66 | 287,33 | 292,66 | -2,91% | 4.640.562,00 |
| 14.07.2026 | 299,39 | 301,43 | 293,68 | 301,43 | 1,91% | 3.576.791,00 |
| 13.07.2026 | 285,82 | 297,66 | 285,82 | 295,79 | 5,38% | 2.870.566,00 |
| 10.07.2026 | 282,98 | 287,05 | 274,81 | 280,69 | -0,20% | 1.932.281,00 |
| 09.07.2026 | 281,89 | 284,28 | 277,28 | 281,25 | -0,58% | 2.504.105,00 |
| 08.07.2026 | 272,03 | 283,28 | 271,04 | 282,88 | 6,26% | 3.876.012,00 |
| 07.07.2026 | 268,08 | 269,54 | 261,10 | 266,22 | -1,52% | 2.249.505,00 |
| 06.07.2026 | 267,63 | 273,95 | 265,53 | 270,32 | 0,96% | 1.751.541,00 |
| 02.07.2026 | 269,90 | 274,92 | 267,36 | 267,76 | -0,62% | 2.113.773,00 |
| 01.07.2026 | 263,04 | 269,90 | 260,75 | 269,44 | 3,46% | 2.390.562,00 |
| 30.06.2026 | 267,00 | 269,69 | 259,42 | 260,44 | -2,21% | 2.970.033,00 |
| 29.06.2026 | 262,42 | 272,17 | 261,03 | 266,32 | 2,68% | 3.057.850,00 |
| 26.06.2026 | 253,46 | 260,67 | 252,00 | 259,37 | 1,69% | 8.402.920,00 |
| 25.06.2026 | 240,70 | 255,74 | 240,02 | 255,06 | 5,21% | 3.400.230,00 |
| 24.06.2026 | 238,91 | 244,21 | 236,10 | 242,43 | -0,51% | 3.472.029,00 |
| 23.06.2026 | 242,84 | 245,77 | 241,17 | 243,68 | -0,04% | 3.267.584,00 |
| 22.06.2026 | 238,48 | 243,80 | 233,95 | 243,78 | 3,42% | 2.809.958,00 |
| 19.06.2026 | 234,72 | 235,72 | 234,71 | 235,72 | -0,25% | - |
| 18.06.2026 | 236,92 | 238,03 | 232,72 | 236,30 | -1,45% | 6.141.232,00 |
| 17.06.2026 | 243,82 | 244,52 | 236,89 | 239,77 | -1,79% | 2.753.727,00 |
| 16.06.2026 | 243,94 | 245,97 | 239,95 | 244,13 | -1,23% | 2.976.173,00 |
| 15.06.2026 | 244,70 | 249,20 | 241,15 | 247,16 | -4,45% | 4.348.069,00 |
| 12.06.2026 | 251,77 | 262,33 | 251,00 | 258,67 | 1,20% | 2.203.237,00 |
| 11.06.2026 | 264,04 | 264,16 | 253,43 | 255,60 | -0,93% | 3.365.622,00 |