35,490$
-1,58%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,67 | 35,67 | 35,05 | 35,49 | -1,58% | 106.207,00 |
| 05.03.2026 | 36,29 | 36,86 | 35,87 | 36,06 | -2,38% | 2.188.538,00 |
| 04.03.2026 | 37,73 | 37,73 | 36,53 | 36,94 | -1,49% | 1.479.437,00 |
| 03.03.2026 | 37,54 | 37,82 | 36,65 | 37,50 | -2,09% | 1.466.778,00 |
| 02.03.2026 | 37,56 | 38,45 | 36,73 | 38,30 | 1,32% | 1.494.962,00 |
| 27.02.2026 | 37,37 | 37,83 | 37,12 | 37,80 | 0,27% | 1.477.148,00 |
| 26.02.2026 | 38,09 | 38,38 | 37,37 | 37,70 | -0,89% | 2.032.778,00 |
| 25.02.2026 | 38,79 | 38,79 | 37,76 | 38,04 | -2,46% | 1.385.325,00 |
| 24.02.2026 | 39,00 | 39,42 | 38,89 | 39,00 | 0,26% | 1.964.770,00 |
| 23.02.2026 | 38,41 | 38,97 | 37,92 | 38,90 | 0,44% | 1.318.016,00 |
| 20.02.2026 | 38,68 | 39,38 | 38,27 | 38,73 | 0,13% | 1.245.774,00 |
| 19.02.2026 | 38,52 | 38,71 | 37,86 | 38,68 | -0,51% | 1.094.865,00 |
| 18.02.2026 | 38,50 | 39,06 | 38,41 | 38,88 | 0,78% | 1.400.418,00 |
| 17.02.2026 | 38,57 | 38,95 | 38,27 | 38,58 | 0,13% | 1.758.181,00 |
| 13.02.2026 | 38,10 | 38,68 | 37,79 | 38,53 | 2,26% | 2.512.851,00 |
| 12.02.2026 | 38,22 | 39,42 | 37,60 | 37,68 | -3,06% | 2.520.794,00 |
| 11.02.2026 | 37,97 | 38,91 | 37,93 | 38,87 | 2,32% | 1.735.415,00 |
| 10.02.2026 | 37,19 | 38,12 | 37,08 | 37,99 | 2,70% | 2.438.962,00 |
| 09.02.2026 | 37,35 | 37,58 | 36,65 | 36,99 | -1,44% | 2.215.213,00 |
| 06.02.2026 | 36,75 | 37,72 | 36,75 | 37,53 | 2,09% | 3.295.600,00 |
| 05.02.2026 | 36,18 | 37,08 | 35,57 | 36,76 | 3,26% | 3.956.434,00 |
| 04.02.2026 | 34,18 | 36,38 | 34,18 | 35,60 | 6,94% | 4.595.135,00 |
| 03.02.2026 | 32,98 | 34,24 | 32,82 | 33,29 | 0,48% | 3.386.920,00 |
| 02.02.2026 | 32,61 | 33,26 | 32,39 | 33,13 | 1,25% | 2.437.992,00 |
| 30.01.2026 | 32,44 | 32,84 | 32,28 | 32,72 | 0,49% | 1.976.134,00 |
| 29.01.2026 | 32,91 | 33,07 | 32,47 | 32,56 | -0,85% | 1.722.289,00 |
| 28.01.2026 | 33,25 | 33,32 | 32,69 | 32,84 | -1,08% | 2.024.941,00 |
| 27.01.2026 | 32,99 | 33,27 | 32,72 | 33,20 | 0,58% | 2.274.779,00 |
| 26.01.2026 | 33,18 | 33,26 | 32,59 | 33,01 | 0,12% | 1.817.424,00 |
| 23.01.2026 | 33,16 | 33,45 | 32,74 | 32,97 | -0,72% | 3.222.398,00 |
| 22.01.2026 | 32,73 | 33,39 | 32,61 | 33,21 | 2,18% | 3.459.863,00 |
| 21.01.2026 | 31,51 | 32,54 | 31,51 | 32,50 | 3,83% | 1.607.934,00 |
| 20.01.2026 | 31,00 | 31,47 | 30,91 | 31,30 | -0,63% | 1.763.069,00 |
| 16.01.2026 | 31,65 | 31,77 | 31,16 | 31,50 | -1,01% | 1.252.305,00 |
| 15.01.2026 | 31,41 | 32,00 | 31,06 | 31,82 | 1,05% | 1.300.724,00 |
| 14.01.2026 | 31,27 | 31,64 | 31,23 | 31,49 | 0,19% | 1.189.937,00 |
| 13.01.2026 | 32,00 | 32,00 | 30,89 | 31,43 | -1,69% | 1.798.719,00 |
| 12.01.2026 | 31,87 | 32,29 | 31,57 | 31,97 | -0,78% | 1.436.039,00 |
| 09.01.2026 | 31,76 | 32,23 | 31,56 | 32,22 | 2,25% | 1.981.659,00 |
| 08.01.2026 | 29,97 | 31,67 | 29,71 | 31,51 | 4,20% | 2.341.086,00 |
| 07.01.2026 | 30,49 | 30,80 | 29,66 | 30,24 | -0,33% | 1.797.410,00 |
| 06.01.2026 | 29,70 | 30,47 | 29,47 | 30,34 | 1,68% | 2.008.177,00 |
| 05.01.2026 | 28,71 | 30,16 | 28,50 | 29,84 | 3,36% | 2.540.131,00 |