313,504$
1,24%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 308,99 | 316,57 | 306,51 | 313,31 | 1,18% | 2.484.748,00 |
| 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 |
| 10.06.2026 | 258,00 | 263,52 | 253,95 | 257,99 | 1,66% | 2.522.859,00 |
| 09.06.2026 | 257,50 | 258,19 | 246,47 | 253,78 | -1,78% | 2.724.426,00 |
| 08.06.2026 | 260,00 | 264,01 | 254,88 | 258,39 | 1,00% | 3.043.196,00 |
| 05.06.2026 | 258,44 | 262,85 | 253,38 | 255,82 | -1,17% | 2.427.948,00 |
| 04.06.2026 | 255,86 | 262,69 | 254,61 | 258,85 | -0,99% | 2.288.438,00 |
| 03.06.2026 | 260,80 | 265,61 | 256,82 | 261,45 | 1,24% | 2.691.548,00 |
| 02.06.2026 | 254,18 | 260,39 | 250,46 | 258,26 | 2,27% | 2.357.800,00 |
| 01.06.2026 | 248,50 | 255,97 | 248,10 | 252,52 | 3,15% | 2.383.574,00 |
| 29.05.2026 | 245,01 | 246,33 | 242,20 | 244,82 | -0,01% | 3.996.753,00 |
| 28.05.2026 | 243,87 | 246,39 | 241,09 | 244,85 | 1,88% | 2.565.547,00 |
| 27.05.2026 | 235,97 | 243,57 | 233,23 | 240,34 | -0,46% | 2.334.390,00 |
| 26.05.2026 | 243,26 | 248,47 | 241,22 | 241,45 | -2,23% | 2.758.480,00 |
| 22.05.2026 | 241,80 | 247,42 | 241,44 | 246,96 | 2,43% | 2.533.297,00 |
| 21.05.2026 | 255,40 | 255,63 | 240,81 | 241,09 | -5,00% | 3.610.742,00 |
| 20.05.2026 | 261,45 | 263,75 | 251,78 | 253,77 | -3,37% | 2.959.463,00 |
| 19.05.2026 | 259,52 | 262,89 | 254,60 | 262,62 | 1,59% | 3.842.015,00 |
| 18.05.2026 | 249,95 | 260,31 | 246,49 | 258,52 | 3,10% | 3.255.633,00 |
| 15.05.2026 | 247,18 | 251,00 | 245,88 | 250,74 | 2,44% | 3.126.151,00 |
| 14.05.2026 | 243,65 | 244,97 | 240,64 | 244,77 | 0,27% | 2.193.038,00 |
| 13.05.2026 | 248,10 | 249,56 | 240,33 | 244,10 | -1,22% | 2.240.802,00 |
| 12.05.2026 | 250,10 | 250,28 | 246,51 | 247,12 | -0,41% | 3.387.378,00 |
| 11.05.2026 | 244,68 | 248,64 | 242,77 | 248,13 | 2,93% | 3.045.482,00 |
| 08.05.2026 | 235,21 | 242,24 | 232,78 | 241,06 | 1,99% | 3.409.241,00 |
| 07.05.2026 | 232,00 | 236,37 | 227,25 | 236,35 | -0,14% | 3.826.249,00 |
| 06.05.2026 | 242,73 | 243,84 | 234,68 | 236,69 | -6,61% | 4.444.319,00 |
| 05.05.2026 | 251,56 | 255,51 | 249,65 | 253,45 | 0,72% | 2.829.484,00 |
| 04.05.2026 | 248,88 | 252,78 | 244,90 | 251,63 | 1,93% | 2.844.030,00 |
| 01.05.2026 | 250,40 | 253,96 | 243,51 | 246,87 | -2,26% | 2.480.432,00 |
| 30.04.2026 | 245,88 | 253,25 | 243,02 | 252,58 | 0,51% | 3.529.509,00 |
| 29.04.2026 | 243,69 | 251,90 | 242,12 | 251,30 | 4,59% | 3.673.544,00 |
| 28.04.2026 | 241,19 | 241,99 | 238,11 | 240,27 | 0,85% | 2.528.331,00 |
| 27.04.2026 | 236,25 | 241,30 | 236,07 | 238,25 | 1,02% | 2.299.140,00 |
| 24.04.2026 | 234,51 | 235,87 | 232,11 | 235,85 | 0,86% | 1.666.182,00 |
| 23.04.2026 | 235,50 | 236,26 | 230,39 | 233,83 | -0,23% | 2.361.671,00 |
| 22.04.2026 | 236,40 | 237,27 | 231,89 | 234,36 | 0,42% | 2.294.507,00 |
| 21.04.2026 | 226,70 | 234,27 | 224,36 | 233,39 | 3,14% | 2.685.216,00 |
| 20.04.2026 | 224,52 | 228,61 | 223,23 | 226,28 | 1,18% | 3.302.051,00 |
| 17.04.2026 | 228,19 | 229,00 | 214,71 | 223,65 | -7,48% | 6.989.060,00 |
| 16.04.2026 | 235,00 | 242,65 | 235,00 | 241,74 | 2,87% | 1.925.190,00 |
| 15.04.2026 | 234,15 | 236,56 | 231,03 | 235,00 | -0,25% | 2.286.874,00 |
| 14.04.2026 | 242,16 | 242,60 | 234,79 | 235,58 | -2,69% | 2.830.074,00 |
| 13.04.2026 | 243,16 | 243,30 | 237,78 | 242,08 | 1,37% | 2.772.454,00 |
| 10.04.2026 | 233,83 | 239,07 | 230,20 | 238,82 | 1,58% | 2.896.884,00 |
| 09.04.2026 | 240,09 | 245,55 | 233,12 | 235,10 | -1,89% | 3.905.419,00 |
| 08.04.2026 | 235,00 | 241,65 | 231,89 | 239,64 | -4,71% | 5.313.912,00 |
| 07.04.2026 | 245,91 | 254,55 | 245,71 | 251,49 | 2,41% | 3.611.687,00 |
| 06.04.2026 | 242,47 | 245,65 | 239,45 | 245,58 | 0,61% | 1.486.934,00 |
| 02.04.2026 | 248,60 | 250,72 | 241,00 | 244,09 | 1,09% | 2.669.334,00 |
| 01.04.2026 | 242,75 | 245,01 | 235,69 | 241,46 | -2,27% | 5.062.262,00 |
| 31.03.2026 | 249,78 | 254,91 | 242,55 | 247,08 | -1,27% | 3.743.951,00 |
| 30.03.2026 | 255,69 | 258,43 | 248,43 | 250,27 | -1,59% | 4.123.829,00 |
| 27.03.2026 | 247,86 | 255,97 | 246,07 | 254,32 | 2,49% | 4.529.957,00 |
| 26.03.2026 | 235,24 | 249,11 | 235,00 | 248,14 | 5,80% | 4.151.069,00 |
| 25.03.2026 | 238,01 | 243,75 | 234,27 | 234,54 | -2,98% | 4.480.863,00 |
| 24.03.2026 | 236,80 | 246,26 | 236,30 | 241,75 | 1,84% | 3.678.286,00 |
| 23.03.2026 | 231,88 | 241,45 | 231,20 | 237,39 | -1,03% | 3.904.510,00 |
| 20.03.2026 | 242,95 | 244,74 | 237,94 | 239,86 | -0,91% | 19.803.131,00 |
| 19.03.2026 | 241,50 | 247,73 | 240,57 | 242,07 | 1,51% | 4.205.508,00 |
| 18.03.2026 | 238,88 | 242,56 | 236,74 | 238,46 | 1,06% | 3.527.511,00 |
| 17.03.2026 | 234,63 | 237,89 | 232,35 | 235,96 | 1,46% | 2.500.782,00 |
| 16.03.2026 | 231,82 | 234,97 | 230,00 | 232,57 | 0,86% | 2.648.708,00 |
| 13.03.2026 | 232,27 | 235,70 | 230,30 | 230,59 | -2,21% | 4.087.991,00 |
| 12.03.2026 | 232,39 | 240,27 | 230,84 | 235,81 | 2,06% | 4.989.951,00 |
| 11.03.2026 | 219,00 | 231,23 | 218,63 | 231,05 | 6,46% | 3.765.533,00 |
| 10.03.2026 | 216,01 | 220,91 | 213,83 | 217,02 | 0,50% | 3.946.874,00 |
| 09.03.2026 | 226,37 | 226,37 | 214,11 | 215,95 | -3,86% | 6.444.118,00 |
| 06.03.2026 | 226,97 | 230,49 | 221,32 | 224,63 | -1,49% | 4.329.606,00 |
| 05.03.2026 | 229,50 | 232,99 | 223,32 | 228,03 | 1,08% | 6.127.299,00 |
| 04.03.2026 | 217,25 | 225,96 | 216,44 | 225,60 | 3,62% | 4.217.183,00 |
| 03.03.2026 | 218,99 | 221,95 | 210,76 | 217,71 | 1,30% | 5.342.589,00 |
| 02.03.2026 | 214,99 | 216,18 | 207,49 | 214,91 | 5,02% | 5.485.072,00 |
| 27.02.2026 | 203,96 | 205,03 | 199,10 | 204,64 | 0,42% | 2.915.731,00 |
| 26.02.2026 | 198,00 | 205,99 | 196,88 | 203,79 | 2,08% | 2.342.659,00 |