182,210$
0,26%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 182,32 | 185,00 | 179,88 | 181,74 | 1,18% | 3.100.345,00 |
| 12.01.2026 | 185,23 | 185,59 | 178,34 | 179,62 | -3,05% | 3.295.982,00 |
| 09.01.2026 | 191,49 | 191,85 | 182,61 | 185,28 | -3,16% | 5.472.876,00 |
| 08.01.2026 | 184,69 | 192,00 | 181,01 | 191,32 | 4,06% | 5.892.710,00 |
| 07.01.2026 | 183,51 | 187,65 | 183,07 | 183,86 | 3,14% | 7.499.775,00 |
| 06.01.2026 | 182,70 | 184,07 | 177,25 | 178,27 | -1,27% | 5.265.031,00 |
| 05.01.2026 | 179,69 | 184,98 | 177,51 | 180,57 | 9,23% | 9.007.282,00 |
| 02.01.2026 | 163,25 | 165,66 | 162,08 | 165,31 | 1,55% | 1.938.618,00 |
| 31.12.2025 | 164,86 | 165,02 | 160,97 | 162,79 | -1,26% | 2.321.014,00 |
| 30.12.2025 | 166,65 | 166,73 | 163,65 | 164,86 | -0,48% | 2.560.462,00 |
| 29.12.2025 | 165,00 | 166,68 | 162,89 | 165,66 | 1,01% | 2.806.114,00 |
| 26.12.2025 | 164,02 | 164,81 | 162,22 | 164,01 | -0,28% | 2.517.814,00 |
| 24.12.2025 | 164,13 | 164,56 | 162,75 | 164,47 | -0,18% | 881.585,00 |
| 23.12.2025 | 164,16 | 165,19 | 162,98 | 164,77 | 0,75% | 1.952.079,00 |
| 22.12.2025 | 164,49 | 165,49 | 162,80 | 163,55 | 0,52% | 2.754.045,00 |
| 19.12.2025 | 161,85 | 164,44 | 161,54 | 162,71 | 0,48% | 6.529.895,00 |
| 18.12.2025 | 163,85 | 163,85 | 160,72 | 161,94 | -0,60% | 2.546.559,00 |
| 17.12.2025 | 163,38 | 163,38 | 159,90 | 162,91 | 0,06% | 2.892.999,00 |
| 16.12.2025 | 166,45 | 166,45 | 161,54 | 162,82 | -3,03% | 4.017.411,00 |
| 15.12.2025 | 168,29 | 168,32 | 166,03 | 167,90 | -0,24% | 3.254.125,00 |
| 12.12.2025 | 170,35 | 171,10 | 166,78 | 168,30 | -2,10% | 3.234.749,00 |
| 11.12.2025 | 172,28 | 173,97 | 169,82 | 171,91 | -2,32% | 2.804.794,00 |
| 10.12.2025 | 174,43 | 177,99 | 171,70 | 176,00 | 0,39% | 2.822.893,00 |
| 09.12.2025 | 172,37 | 176,44 | 172,37 | 175,32 | 1,01% | 2.021.334,00 |
| 08.12.2025 | 173,55 | 175,58 | 170,73 | 173,56 | -0,33% | 2.008.975,00 |
| 05.12.2025 | 174,95 | 178,10 | 174,00 | 174,14 | -0,46% | 2.202.951,00 |
| 04.12.2025 | 177,38 | 177,84 | 171,65 | 174,95 | -1,19% | 3.177.814,00 |
| 03.12.2025 | 179,20 | 181,16 | 176,20 | 177,05 | -0,83% | 3.071.194,00 |
| 02.12.2025 | 179,44 | 179,82 | 173,65 | 178,53 | -1,11% | 3.181.791,00 |
| 01.12.2025 | 177,40 | 182,05 | 177,10 | 180,54 | 2,14% | 2.563.621,00 |
| 28.11.2025 | 174,68 | 177,80 | 174,50 | 176,76 | 1,31% | 936.217,00 |
| 26.11.2025 | 174,00 | 176,45 | 174,00 | 174,47 | 0,21% | 1.759.975,00 |
| 25.11.2025 | 174,22 | 175,38 | 170,41 | 174,10 | -0,15% | 2.646.088,00 |
| 24.11.2025 | 172,60 | 175,02 | 168,50 | 174,37 | 0,53% | 3.419.704,00 |
| 21.11.2025 | 170,42 | 175,78 | 168,58 | 173,45 | 1,54% | 3.735.144,00 |
| 20.11.2025 | 180,11 | 182,94 | 170,63 | 170,82 | -5,27% | 3.955.514,00 |
| 19.11.2025 | 179,35 | 181,16 | 175,68 | 180,33 | -2,75% | 3.768.455,00 |
| 18.11.2025 | 177,85 | 185,62 | 176,80 | 185,43 | 3,94% | 3.323.946,00 |
| 17.11.2025 | 181,63 | 182,72 | 178,09 | 178,40 | -1,85% | 2.981.395,00 |
| 14.11.2025 | 176,50 | 183,93 | 176,30 | 181,76 | 3,40% | 3.222.825,00 |
| 13.11.2025 | 178,41 | 179,54 | 175,08 | 175,78 | -0,99% | 2.076.136,00 |
| 12.11.2025 | 180,00 | 181,50 | 177,18 | 177,54 | -1,84% | 1.769.862,00 |
| 11.11.2025 | 180,10 | 182,99 | 179,95 | 180,86 | 0,94% | 1.852.244,00 |
| 10.11.2025 | 175,72 | 180,15 | 172,97 | 179,18 | 2,03% | 2.087.515,00 |
| 07.11.2025 | 176,76 | 179,00 | 174,26 | 175,62 | -0,22% | 2.393.433,00 |
| 06.11.2025 | 172,33 | 179,10 | 172,03 | 176,01 | 3,45% | 3.036.252,00 |
| 05.11.2025 | 169,71 | 172,69 | 168,62 | 170,14 | 0,61% | 1.755.836,00 |
| 04.11.2025 | 169,36 | 169,87 | 165,05 | 169,11 | -1,45% | 2.145.527,00 |
| 03.11.2025 | 170,28 | 171,96 | 167,80 | 171,60 | 1,20% | 1.633.028,00 |
| 31.10.2025 | 169,85 | 171,01 | 167,02 | 169,56 | -0,32% | 1.670.175,00 |
| 30.10.2025 | 169,87 | 173,80 | 169,02 | 170,10 | -0,33% | 1.813.836,00 |
| 29.10.2025 | 168,86 | 172,05 | 167,18 | 170,66 | 0,78% | 1.560.232,00 |
| 28.10.2025 | 172,97 | 173,16 | 169,30 | 169,34 | -2,87% | 1.657.661,00 |
| 27.10.2025 | 171,48 | 174,42 | 169,78 | 174,35 | 1,93% | 2.561.599,00 |
| 24.10.2025 | 174,22 | 176,22 | 170,80 | 171,05 | -1,20% | 2.353.060,00 |
| 23.10.2025 | 163,75 | 174,14 | 163,75 | 173,13 | 6,96% | 4.578.840,00 |
| 22.10.2025 | 158,75 | 162,56 | 156,26 | 161,87 | 2,65% | 3.128.292,00 |
| 21.10.2025 | 159,61 | 160,87 | 157,30 | 157,69 | -1,55% | 1.572.595,00 |
| 20.10.2025 | 158,17 | 161,26 | 157,79 | 160,17 | 1,52% | 1.354.041,00 |
| 17.10.2025 | 157,61 | 160,26 | 156,16 | 157,77 | 0,88% | 2.148.748,00 |
| 16.10.2025 | 161,51 | 161,96 | 155,29 | 156,39 | -2,85% | 2.655.071,00 |
| 15.10.2025 | 163,69 | 164,13 | 159,13 | 160,98 | -0,75% | 1.755.341,00 |
| 14.10.2025 | 159,12 | 163,66 | 159,11 | 162,19 | 0,48% | 1.939.201,00 |
| 13.10.2025 | 159,85 | 162,55 | 159,85 | 161,41 | 2,15% | 1.359.174,00 |
| 10.10.2025 | 160,74 | 161,80 | 157,64 | 158,02 | -2,46% | 2.363.087,00 |
| 09.10.2025 | 163,50 | 164,43 | 161,25 | 162,01 | -0,26% | 1.653.851,00 |
| 08.10.2025 | 162,67 | 163,91 | 160,65 | 162,44 | -0,45% | 1.580.965,00 |
| 07.10.2025 | 163,27 | 163,78 | 158,87 | 163,17 | -0,15% | 2.152.200,00 |
| 06.10.2025 | 161,91 | 165,07 | 160,80 | 163,42 | 1,91% | 2.012.909,00 |
| 03.10.2025 | 164,70 | 168,40 | 159,95 | 160,35 | -2,64% | 397.223,00 |
| 02.10.2025 | 166,86 | 167,61 | 162,36 | 164,70 | -1,77% | 3.892.543,00 |
| 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 |