167,640$
-1,54%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 169,52 | 170,01 | 166,45 | 167,67 | -1,52% | 2.390.375,00 |
| 30.09.2025 | 170,52 | 172,08 | 168,75 | 170,26 | -1,09% | 2.382.679,00 |
| 29.09.2025 | 175,00 | 175,00 | 170,14 | 172,14 | -1,99% | 2.588.651,00 |
| 26.09.2025 | 174,83 | 178,43 | 174,08 | 175,63 | 0,69% | 3.032.406,00 |
| 25.09.2025 | 171,21 | 176,02 | 170,37 | 174,42 | 2,10% | 4.000.002,00 |
| 24.09.2025 | 170,87 | 173,76 | 170,80 | 170,83 | 0,26% | 3.495.479,00 |
| 23.09.2025 | 166,71 | 172,03 | 166,70 | 170,39 | 2,37% | 3.946.827,00 |
| 22.09.2025 | 162,50 | 167,08 | 161,93 | 166,44 | 2,35% | 2.608.892,00 |
| 19.09.2025 | 163,43 | 163,73 | 161,10 | 162,62 | -0,75% | 8.119.517,00 |
| 18.09.2025 | 163,83 | 164,35 | 160,35 | 163,85 | 0,11% | 2.477.190,00 |
| 17.09.2025 | 162,11 | 165,65 | 161,70 | 163,67 | 0,63% | 2.847.527,00 |
| 16.09.2025 | 159,00 | 163,34 | 158,65 | 162,64 | 3,22% | 2.889.285,00 |
| 15.09.2025 | 157,10 | 159,42 | 155,80 | 157,57 | 0,54% | 2.081.200,00 |
| 12.09.2025 | 158,63 | 159,28 | 156,35 | 156,72 | -0,55% | 1.642.668,00 |
| 11.09.2025 | 158,08 | 160,40 | 157,05 | 157,59 | -0,57% | 2.621.080,00 |
| 10.09.2025 | 161,23 | 162,71 | 153,60 | 158,50 | -2,06% | 4.199.479,00 |
| 09.09.2025 | 158,60 | 163,02 | 157,14 | 161,83 | 2,84% | 3.869.184,00 |
| 08.09.2025 | 156,87 | 157,55 | 153,62 | 157,36 | 0,38% | 2.458.975,00 |
| 05.09.2025 | 154,36 | 157,52 | 153,20 | 156,77 | 0,89% | 2.599.339,00 |
| 04.09.2025 | 155,30 | 157,15 | 154,75 | 155,39 | 0,01% | 2.586.025,00 |
| 03.09.2025 | 155,83 | 159,26 | 154,19 | 155,38 | 0,71% | 3.064.595,00 |
| 02.09.2025 | 152,26 | 154,30 | 151,25 | 154,28 | 1,49% | 3.184.674,00 |
| 29.08.2025 | 151,83 | 153,25 | 150,10 | 152,01 | 0,56% | 2.242.718,00 |
| 28.08.2025 | 150,44 | 151,85 | 149,52 | 151,16 | 0,26% | 1.938.194,00 |
| 27.08.2025 | 146,85 | 151,47 | 146,76 | 150,77 | 2,60% | 2.038.414,00 |
| 26.08.2025 | 146,63 | 147,21 | 145,14 | 146,95 | -0,11% | 2.590.965,00 |
| 25.08.2025 | 145,00 | 147,89 | 144,30 | 147,11 | 1,20% | 2.027.844,00 |
| 22.08.2025 | 140,97 | 145,70 | 140,13 | 145,37 | 3,62% | 2.106.405,00 |
| 21.08.2025 | 140,18 | 140,48 | 137,88 | 140,29 | -0,16% | 2.324.587,00 |
| 20.08.2025 | 138,33 | 141,22 | 138,00 | 140,51 | 1,87% | 1.776.359,00 |
| 19.08.2025 | 137,01 | 139,88 | 136,87 | 137,93 | 0,82% | 1.482.567,00 |
| 18.08.2025 | 136,23 | 137,05 | 135,02 | 136,81 | 0,01% | 1.853.299,00 |
| 15.08.2025 | 135,47 | 137,35 | 135,01 | 136,80 | 0,72% | 2.037.289,00 |
| 14.08.2025 | 135,13 | 136,45 | 133,33 | 135,82 | -0,24% | 1.885.678,00 |
| 13.08.2025 | 133,27 | 136,27 | 133,06 | 136,15 | 2,08% | 2.076.969,00 |
| 12.08.2025 | 132,34 | 135,23 | 131,52 | 133,38 | 1,22% | 1.569.138,00 |
| 11.08.2025 | 133,55 | 134,61 | 130,78 | 131,77 | -1,14% | 2.121.449,00 |
| 08.08.2025 | 133,56 | 134,87 | 132,50 | 133,29 | 0,53% | 2.165.639,00 |
| 07.08.2025 | 135,00 | 135,75 | 132,09 | 132,59 | -0,65% | 1.877.124,00 |
| 06.08.2025 | 137,85 | 138,16 | 132,86 | 133,46 | -2,46% | 2.736.687,00 |
| 05.08.2025 | 135,00 | 137,25 | 133,93 | 136,83 | 1,33% | 2.153.016,00 |
| 04.08.2025 | 133,59 | 135,66 | 132,66 | 135,04 | 1,40% | 2.912.115,00 |
| 01.08.2025 | 135,16 | 136,28 | 132,49 | 133,18 | -3,01% | 2.250.370,00 |
| 31.07.2025 | 137,31 | 138,72 | 136,48 | 137,31 | -1,48% | 3.511.123,00 |
| 30.07.2025 | 143,58 | 143,58 | 138,07 | 139,37 | -3,70% | 4.621.583,00 |
| 29.07.2025 | 144,94 | 145,33 | 141,53 | 144,73 | -0,01% | 3.230.953,00 |
| 28.07.2025 | 142,75 | 144,97 | 142,73 | 144,75 | 1,96% | 2.200.632,00 |
| 25.07.2025 | 141,88 | 143,29 | 140,08 | 141,97 | 1,16% | 2.792.222,00 |
| 24.07.2025 | 144,05 | 145,01 | 139,61 | 140,34 | -4,88% | 5.978.073,00 |
| 23.07.2025 | 145,51 | 147,70 | 144,98 | 147,54 | 1,67% | 2.924.364,00 |
| 22.07.2025 | 144,68 | 147,46 | 144,63 | 145,11 | -0,80% | 2.806.668,00 |
| 21.07.2025 | 145,98 | 147,50 | 144,77 | 146,28 | 0,09% | 2.125.616,00 |
| 18.07.2025 | 147,44 | 148,75 | 145,49 | 146,15 | 1,02% | 3.417.787,00 |
| 17.07.2025 | 143,83 | 145,33 | 143,61 | 144,67 | 1,03% | 2.398.387,00 |
| 16.07.2025 | 147,49 | 149,02 | 142,92 | 143,19 | -3,77% | 3.910.081,00 |
| 15.07.2025 | 149,13 | 150,44 | 147,82 | 148,80 | -0,05% | 2.441.135,00 |
| 14.07.2025 | 151,91 | 151,91 | 148,50 | 148,87 | -2,73% | 2.509.254,00 |
| 11.07.2025 | 153,26 | 154,50 | 152,20 | 153,05 | -1,14% | 3.055.100,00 |
| 10.07.2025 | 149,04 | 155,12 | 147,82 | 154,81 | 3,85% | 3.671.414,00 |
| 09.07.2025 | 148,69 | 150,36 | 147,86 | 149,07 | 0,27% | 3.234.503,00 |
| 08.07.2025 | 143,78 | 148,97 | 143,78 | 148,67 | 3,43% | 7.431.084,00 |
| 07.07.2025 | 143,52 | 145,26 | 142,73 | 143,74 | -0,58% | 2.518.483,00 |
| 03.07.2025 | 141,59 | 145,84 | 141,05 | 144,58 | 1,77% | 2.224.601,00 |
| 02.07.2025 | 139,70 | 142,48 | 137,91 | 142,06 | 2,93% | 3.402.241,00 |
| 01.07.2025 | 134,75 | 139,63 | 134,25 | 138,01 | 2,67% | 3.504.233,00 |
| 30.06.2025 | 134,07 | 135,69 | 133,75 | 134,42 | -0,20% | 2.361.370,00 |
| 27.06.2025 | 136,14 | 136,46 | 133,27 | 134,69 | -1,66% | 8.049.533,00 |
| 26.06.2025 | 136,00 | 137,90 | 134,54 | 136,97 | 0,92% | 2.597.694,00 |
| 25.06.2025 | 136,13 | 137,50 | 134,66 | 135,72 | -0,10% | 2.292.188,00 |
| 24.06.2025 | 136,01 | 137,44 | 134,75 | 135,85 | -0,88% | 2.936.957,00 |
| 23.06.2025 | 142,16 | 142,48 | 136,11 | 137,06 | -2,86% | 3.201.730,00 |
| 20.06.2025 | 139,60 | 141,98 | 139,00 | 141,10 | 1,20% | 5.438.863,00 |
| 18.06.2025 | 141,27 | 142,53 | 139,28 | 139,42 | -1,66% | 2.872.849,00 |
| 17.06.2025 | 139,26 | 142,93 | 137,82 | 141,77 | 2,91% | 4.240.631,00 |
| 16.06.2025 | 134,00 | 138,45 | 133,98 | 137,76 | 2,72% | 3.364.797,00 |
| 13.06.2025 | 132,03 | 134,14 | 131,96 | 134,11 | 0,46% | 3.758.625,00 |
| 12.06.2025 | 132,60 | 133,58 | 131,28 | 133,50 | -0,42% | 2.062.861,00 |
| 11.06.2025 | 133,50 | 134,59 | 131,00 | 134,06 | 1,61% | 2.368.664,00 |
| 10.06.2025 | 129,95 | 133,36 | 129,65 | 131,93 | 2,86% | 2.093.812,00 |
| 09.06.2025 | 129,40 | 130,23 | 128,02 | 128,26 | -0,07% | 2.594.212,00 |
| 06.06.2025 | 128,11 | 130,44 | 127,84 | 128,35 | 1,16% | 2.607.431,00 |
| 05.06.2025 | 127,27 | 128,10 | 125,77 | 126,88 | 0,27% | 1.844.928,00 |
| 04.06.2025 | 130,84 | 131,83 | 125,50 | 126,54 | -3,37% | 4.404.275,00 |
| 03.06.2025 | 128,36 | 132,06 | 127,08 | 130,95 | 2,07% | 2.230.516,00 |
| 02.06.2025 | 130,88 | 131,21 | 125,10 | 128,30 | -0,52% | 2.810.158,00 |
| 30.05.2025 | 128,65 | 130,36 | 128,15 | 128,97 | -0,15% | 3.870.538,00 |
| 29.05.2025 | 126,93 | 129,38 | 125,61 | 129,16 | 1,76% | 2.550.661,00 |
| 28.05.2025 | 131,68 | 131,79 | 126,50 | 126,93 | -2,89% | 3.074.263,00 |
| 27.05.2025 | 129,10 | 131,56 | 128,35 | 130,71 | 1,68% | 2.418.202,00 |
| 23.05.2025 | 126,74 | 129,13 | 126,50 | 128,55 | -0,13% | 2.053.076,00 |
| 22.05.2025 | 126,68 | 129,80 | 125,63 | 128,72 | 0,72% | 3.093.187,00 |
| 21.05.2025 | 131,19 | 131,19 | 127,70 | 127,80 | -3,34% | 4.187.088,00 |
| 20.05.2025 | 133,01 | 133,51 | 131,78 | 132,21 | -1,58% | 1.885.997,00 |
| 19.05.2025 | 134,38 | 134,99 | 132,90 | 134,33 | -1,04% | 2.276.020,00 |
| 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% | 2.222.921,00 |
| 14.05.2025 | 133,80 | 135,83 | 132,91 | 134,32 | -0,58% | 2.902.601,00 |
| 13.05.2025 | 132,70 | 136,72 | 131,71 | 135,11 | 3,54% | 3.306.612,00 |
| 12.05.2025 | 128,49 | 131,79 | 128,49 | 130,49 | 6,15% | 4.078.290,00 |
| 09.05.2025 | 123,24 | 123,72 | 121,41 | 122,93 | 0,99% | 2.167.262,00 |