118,600$
-0,28%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 119,10 | 119,42 | 117,29 | 118,59 | -0,29% | 7.606.121,00 |
| 19.12.2024 | 123,00 | 123,00 | 117,14 | 118,93 | -2,31% | 4.991.407,00 |
| 18.12.2024 | 124,49 | 125,87 | 121,44 | 121,74 | -2,52% | 4.192.805,00 |
| 17.12.2024 | 124,50 | 125,44 | 122,91 | 124,89 | -0,14% | 3.710.758,00 |
| 16.12.2024 | 127,91 | 128,81 | 124,68 | 125,07 | -3,15% | 4.408.027,00 |
| 13.12.2024 | 129,42 | 130,47 | 128,59 | 129,14 | -0,42% | 1.717.977,00 |
| 12.12.2024 | 132,50 | 132,66 | 129,48 | 129,68 | -2,71% | 2.040.822,00 |
| 11.12.2024 | 132,41 | 134,39 | 131,76 | 133,29 | 0,73% | 2.326.827,00 |
| 10.12.2024 | 134,01 | 134,97 | 131,73 | 132,32 | -1,66% | 2.589.133,00 |
| 09.12.2024 | 132,59 | 136,67 | 132,49 | 134,55 | 2,30% | 2.637.557,00 |
| 06.12.2024 | 133,72 | 133,88 | 130,44 | 131,52 | -1,15% | 1.984.251,00 |
| 05.12.2024 | 134,49 | 134,96 | 131,78 | 133,05 | -0,76% | 2.264.790,00 |
| 04.12.2024 | 137,45 | 137,45 | 133,21 | 134,07 | -2,47% | 2.314.506,00 |
| 03.12.2024 | 140,75 | 142,10 | 137,27 | 137,47 | -1,91% | 2.028.064,00 |
| 02.12.2024 | 138,69 | 140,48 | 135,95 | 140,14 | 0,76% | 2.768.588,00 |
| 29.11.2024 | 138,90 | 139,45 | 136,66 | 139,08 | 0,38% | 1.554.106,00 |
| 27.11.2024 | 139,96 | 142,14 | 138,08 | 138,56 | -0,89% | 1.907.149,00 |
| 26.11.2024 | 140,56 | 141,05 | 138,66 | 139,80 | -0,01% | 1.728.210,00 |
| 25.11.2024 | 141,45 | 142,52 | 139,62 | 139,82 | -0,77% | 4.226.660,00 |
| 22.11.2024 | 140,64 | 142,46 | 139,45 | 140,91 | -0,14% | 2.375.205,00 |
| 21.11.2024 | 142,00 | 143,00 | 140,80 | 141,11 | -0,06% | 161.934,00 |
| 20.11.2024 | 141,10 | 142,07 | 139,76 | 141,20 | -0,57% | 2.717.966,00 |
| 19.11.2024 | 142,05 | 144,69 | 141,21 | 142,01 | -1,39% | 2.504.954,00 |
| 18.11.2024 | 141,13 | 144,19 | 140,22 | 144,01 | 2,75% | 2.458.255,00 |
| 15.11.2024 | 139,45 | 142,48 | 138,80 | 140,16 | 0,10% | 2.258.695,00 |
| 14.11.2024 | 140,00 | 140,92 | 137,10 | 140,02 | 0,33% | 2.483.496,00 |
| 13.11.2024 | 137,38 | 139,99 | 135,86 | 139,56 | 1,85% | 1.919.057,00 |
| 12.11.2024 | 138,01 | 138,15 | 136,22 | 137,02 | -0,72% | 1.662.420,00 |
| 11.11.2024 | 136,51 | 138,12 | 135,10 | 138,02 | 0,97% | 1.757.988,00 |
| 08.11.2024 | 136,00 | 136,80 | 134,28 | 136,69 | 0,43% | 1.702.919,00 |
| 07.11.2024 | 138,80 | 138,80 | 135,51 | 136,11 | -1,87% | 2.105.627,00 |
| 06.11.2024 | 136,85 | 139,88 | 135,50 | 138,71 | 5,04% | 3.046.207,00 |
| 05.11.2024 | 132,00 | 132,23 | 129,20 | 132,06 | 1,62% | 2.533.129,00 |
| 04.11.2024 | 128,56 | 132,15 | 128,29 | 129,95 | 1,35% | 2.420.474,00 |
| 01.11.2024 | 130,09 | 131,79 | 127,67 | 128,22 | -1,19% | 2.169.961,00 |
| 31.10.2024 | 129,34 | 131,05 | 127,75 | 129,76 | 0,80% | 2.988.632,00 |
| 30.10.2024 | 128,50 | 129,74 | 127,38 | 128,73 | 0,66% | 2.521.925,00 |
| 29.10.2024 | 130,91 | 131,24 | 127,08 | 127,88 | -3,31% | 3.833.134,00 |
| 28.10.2024 | 130,07 | 132,51 | 130,07 | 132,26 | -0,11% | 2.497.594,00 |
| 25.10.2024 | 133,00 | 134,06 | 131,85 | 132,40 | 0,79% | 2.147.818,00 |
| 24.10.2024 | 132,80 | 134,58 | 129,91 | 131,36 | -1,15% | 3.780.769,00 |
| 23.10.2024 | 135,00 | 135,69 | 131,48 | 132,89 | -2,08% | 3.374.441,00 |
| 22.10.2024 | 136,20 | 136,49 | 134,55 | 135,71 | 0,15% | 1.963.012,00 |
| 21.10.2024 | 137,24 | 137,85 | 134,81 | 135,50 | -1,12% | 2.332.113,00 |
| 18.10.2024 | 136,70 | 137,57 | 135,52 | 137,04 | 0,29% | 2.083.541,00 |
| 17.10.2024 | 135,75 | 136,73 | 134,50 | 136,65 | 0,83% | 2.308.659,00 |
| 16.10.2024 | 135,56 | 136,39 | 134,93 | 135,52 | 0,65% | 1.524.587,00 |
| 15.10.2024 | 136,50 | 137,61 | 134,39 | 134,65 | -4,62% | 3.247.812,00 |
| 14.10.2024 | 141,87 | 142,18 | 140,59 | 141,17 | -0,82% | 1.321.541,00 |
| 11.10.2024 | 142,10 | 144,07 | 141,42 | 142,34 | -0,26% | 1.632.114,00 |
| 10.10.2024 | 139,51 | 143,68 | 139,49 | 142,71 | 2,40% | 2.277.441,00 |
| 09.10.2024 | 135,53 | 140,19 | 134,84 | 139,36 | 2,22% | 2.370.377,00 |
| 08.10.2024 | 142,02 | 142,22 | 135,55 | 136,34 | -5,31% | 4.142.986,00 |
| 07.10.2024 | 142,01 | 144,99 | 141,77 | 143,98 | 1,10% | 1.966.306,00 |
| 04.10.2024 | 145,20 | 146,13 | 139,96 | 142,42 | -1,12% | 2.916.899,00 |
| 03.10.2024 | 135,84 | 144,79 | 135,32 | 144,03 | 6,15% | 5.221.061,00 |
| 02.10.2024 | 138,14 | 138,23 | 134,01 | 135,68 | -1,30% | 3.021.981,00 |
| 01.10.2024 | 133,33 | 137,98 | 133,15 | 137,47 | 1,81% | 3.222.113,00 |
| 30.09.2024 | 135,63 | 136,66 | 134,20 | 135,03 | -0,69% | 2.613.373,00 |
| 27.09.2024 | 137,00 | 138,13 | 135,33 | 135,97 | -0,48% | 2.935.873,00 |
| 26.09.2024 | 133,26 | 140,24 | 133,10 | 136,62 | 2,87% | 6.235.479,00 |
| 25.09.2024 | 133,09 | 135,46 | 132,41 | 132,81 | -0,01% | 2.930.714,00 |
| 24.09.2024 | 137,11 | 137,20 | 132,54 | 132,82 | -1,75% | 3.061.120,00 |
| 23.09.2024 | 133,18 | 135,88 | 132,31 | 135,18 | 0,54% | 2.811.926,00 |
| 20.09.2024 | 136,66 | 137,02 | 132,90 | 134,46 | -3,05% | 7.363.222,00 |
| 19.09.2024 | 138,59 | 140,70 | 136,91 | 138,69 | 1,49% | 2.532.023,00 |
| 18.09.2024 | 136,00 | 138,33 | 134,66 | 136,66 | 0,63% | 2.712.432,00 |
| 17.09.2024 | 134,61 | 135,91 | 134,14 | 135,80 | 1,53% | 2.391.104,00 |
| 16.09.2024 | 135,50 | 137,10 | 133,17 | 133,75 | -0,38% | 2.242.126,00 |
| 13.09.2024 | 135,00 | 136,31 | 134,09 | 134,26 | 0,10% | 2.130.243,00 |
| 12.09.2024 | 132,78 | 134,32 | 132,12 | 134,12 | 0,92% | 2.494.672,00 |
| 11.09.2024 | 136,15 | 136,15 | 130,37 | 132,90 | -2,34% | 4.944.239,00 |
| 10.09.2024 | 134,83 | 136,23 | 132,27 | 136,09 | 1,44% | 3.017.064,00 |
| 09.09.2024 | 134,86 | 135,95 | 133,64 | 134,16 | -0,02% | 2.903.731,00 |
| 06.09.2024 | 136,09 | 137,00 | 132,68 | 134,19 | -0,98% | 3.462.044,00 |
| 05.09.2024 | 139,86 | 140,99 | 135,23 | 135,52 | -2,94% | 3.290.215,00 |
| 04.09.2024 | 141,38 | 142,69 | 138,59 | 139,63 | -1,23% | 2.558.279,00 |
| 03.09.2024 | 144,51 | 144,62 | 140,67 | 141,37 | -3,65% | 3.168.186,00 |
| 30.08.2024 | 141,05 | 147,06 | 140,78 | 146,73 | 3,47% | 3.359.564,00 |
| 29.08.2024 | 141,99 | 142,69 | 139,22 | 141,81 | 0,54% | 1.846.178,00 |
| 28.08.2024 | 140,06 | 142,74 | 139,42 | 141,05 | 0,09% | 2.139.059,00 |
| 27.08.2024 | 142,75 | 142,75 | 140,45 | 140,93 | -1,51% | 2.022.376,00 |
| 26.08.2024 | 146,61 | 147,36 | 142,65 | 143,09 | -1,91% | 2.751.273,00 |
| 23.08.2024 | 144,38 | 146,30 | 143,44 | 145,87 | 1,70% | 1.523.954,00 |
| 22.08.2024 | 144,09 | 144,94 | 142,90 | 143,43 | -0,31% | 1.171.813,00 |
| 21.08.2024 | 142,23 | 145,42 | 141,52 | 143,87 | 1,85% | 2.685.295,00 |
| 20.08.2024 | 147,95 | 147,95 | 141,15 | 141,26 | -4,70% | 4.025.786,00 |
| 19.08.2024 | 149,99 | 150,55 | 147,79 | 148,22 | -1,07% | 2.625.168,00 |
| 16.08.2024 | 148,49 | 151,05 | 147,66 | 149,82 | 0,35% | 2.005.513,00 |
| 15.08.2024 | 148,99 | 150,93 | 148,52 | 149,30 | 1,00% | 1.911.305,00 |
| 14.08.2024 | 148,27 | 149,32 | 147,10 | 147,82 | 0,19% | 2.634.873,00 |
| 13.08.2024 | 150,00 | 150,56 | 147,28 | 147,54 | -2,61% | 2.528.108,00 |
| 12.08.2024 | 152,09 | 153,59 | 150,55 | 151,49 | 0,27% | 1.608.311,00 |
| 09.08.2024 | 151,58 | 151,94 | 149,50 | 151,08 | -0,35% | 1.568.123,00 |
| 08.08.2024 | 149,00 | 152,41 | 148,87 | 151,61 | 2,25% | 2.041.260,00 |
| 07.08.2024 | 150,62 | 151,22 | 147,89 | 148,27 | -0,39% | 2.104.393,00 |
| 06.08.2024 | 148,21 | 151,85 | 147,80 | 148,85 | 0,82% | 2.361.437,00 |
| 05.08.2024 | 144,44 | 148,39 | 141,44 | 147,64 | -0,62% | 2.676.775,00 |
| 02.08.2024 | 154,15 | 154,15 | 148,15 | 148,56 | -5,04% | 3.457.861,00 |
| 01.08.2024 | 161,11 | 163,62 | 155,33 | 156,45 | -3,26% | 2.373.965,00 |