31,390$
0,32%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,05 | 31,61 | 30,87 | 31,60 | 0,99% | 182.758,00 |
| 06.11.2025 | 32,00 | 32,07 | 31,17 | 31,29 | -2,43% | 1.984.276,00 |
| 05.11.2025 | 32,34 | 32,56 | 31,93 | 32,07 | -0,37% | 1.581.593,00 |
| 04.11.2025 | 31,55 | 32,45 | 31,50 | 32,19 | 1,87% | 2.505.192,00 |
| 03.11.2025 | 32,76 | 32,85 | 31,55 | 31,60 | -4,27% | 2.202.645,00 |
| 31.10.2025 | 33,12 | 33,24 | 32,82 | 33,01 | -0,72% | 2.304.655,00 |
| 30.10.2025 | 32,52 | 33,31 | 32,50 | 33,25 | 1,65% | 2.969.378,00 |
| 29.10.2025 | 33,51 | 33,89 | 32,15 | 32,71 | -2,97% | 2.405.896,00 |
| 28.10.2025 | 33,52 | 34,01 | 33,50 | 33,71 | 0,36% | 1.247.367,00 |
| 27.10.2025 | 33,93 | 33,93 | 33,40 | 33,59 | -0,36% | 1.458.893,00 |
| 24.10.2025 | 34,04 | 34,28 | 33,68 | 33,71 | -0,35% | 1.078.454,00 |
| 23.10.2025 | 34,04 | 34,21 | 33,71 | 33,83 | -1,00% | 1.340.393,00 |
| 22.10.2025 | 35,01 | 35,04 | 34,15 | 34,17 | -2,46% | 1.382.577,00 |
| 21.10.2025 | 34,39 | 35,30 | 34,35 | 35,03 | 0,37% | 1.222.226,00 |
| 20.10.2025 | 34,91 | 35,03 | 34,68 | 34,90 | 0,14% | 1.100.175,00 |
| 17.10.2025 | 34,64 | 35,13 | 34,42 | 34,85 | 0,72% | 1.009.847,00 |
| 16.10.2025 | 35,24 | 35,29 | 34,49 | 34,60 | -1,76% | 1.305.354,00 |
| 15.10.2025 | 35,42 | 36,06 | 35,06 | 35,22 | -0,87% | 1.926.520,00 |
| 14.10.2025 | 35,07 | 36,22 | 34,81 | 35,53 | 0,79% | 2.321.587,00 |
| 13.10.2025 | 33,59 | 35,31 | 33,49 | 35,25 | 5,95% | 2.522.236,00 |
| 10.10.2025 | 34,12 | 34,28 | 33,22 | 33,27 | -2,15% | 2.100.837,00 |
| 09.10.2025 | 34,45 | 34,46 | 33,80 | 34,00 | -1,36% | 1.707.919,00 |
| 08.10.2025 | 34,58 | 34,73 | 34,08 | 34,47 | -0,40% | 1.193.828,00 |
| 07.10.2025 | 34,95 | 34,99 | 34,37 | 34,61 | -1,00% | 1.703.029,00 |
| 06.10.2025 | 35,75 | 35,86 | 34,94 | 34,96 | -2,24% | 1.945.671,00 |
| 03.10.2025 | 36,11 | 36,21 | 35,74 | 35,76 | -0,86% | 152.402,00 |
| 02.10.2025 | 35,85 | 36,31 | 35,63 | 36,07 | 0,70% | 1.230.315,00 |
| 01.10.2025 | 35,96 | 36,26 | 35,39 | 35,82 | -0,25% | 1.913.173,00 |
| 30.09.2025 | 35,81 | 36,12 | 35,62 | 35,91 | 0,00% | 1.846.912,00 |
| 29.09.2025 | 36,82 | 36,89 | 35,31 | 35,91 | -2,07% | 2.503.255,00 |
| 26.09.2025 | 36,81 | 37,08 | 36,55 | 36,67 | -0,38% | 1.035.233,00 |
| 25.09.2025 | 37,12 | 37,12 | 36,09 | 36,81 | -1,31% | 2.120.648,00 |
| 24.09.2025 | 37,34 | 37,57 | 37,18 | 37,30 | -0,27% | 1.585.718,00 |
| 23.09.2025 | 37,81 | 37,97 | 37,30 | 37,40 | -0,58% | 1.755.665,00 |
| 22.09.2025 | 38,82 | 38,84 | 37,62 | 37,62 | -2,72% | 2.213.001,00 |
| 19.09.2025 | 39,75 | 39,86 | 38,64 | 38,67 | -3,08% | 2.105.492,00 |
| 18.09.2025 | 40,67 | 40,75 | 39,89 | 39,90 | -1,58% | 1.343.981,00 |
| 17.09.2025 | 40,72 | 41,33 | 40,37 | 40,54 | -0,32% | 1.957.902,00 |
| 16.09.2025 | 40,17 | 40,72 | 39,82 | 40,67 | 1,24% | 1.274.846,00 |
| 15.09.2025 | 40,46 | 40,69 | 40,08 | 40,17 | -0,74% | 1.523.412,00 |
| 12.09.2025 | 40,36 | 40,55 | 40,14 | 40,47 | -0,20% | 1.224.422,00 |
| 11.09.2025 | 39,43 | 40,68 | 39,41 | 40,55 | 3,00% | 1.774.026,00 |
| 10.09.2025 | 39,48 | 40,05 | 39,21 | 39,37 | -0,98% | 2.403.166,00 |
| 09.09.2025 | 39,84 | 39,84 | 38,95 | 39,76 | -0,55% | 2.087.395,00 |
| 08.09.2025 | 39,46 | 40,01 | 39,14 | 39,98 | 2,41% | 2.541.656,00 |
| 05.09.2025 | 39,19 | 39,63 | 38,72 | 39,04 | 0,21% | 1.239.905,00 |
| 04.09.2025 | 38,40 | 39,10 | 38,30 | 38,96 | 1,56% | 1.349.092,00 |
| 03.09.2025 | 38,32 | 38,68 | 38,03 | 38,36 | -0,18% | 868.409,00 |
| 02.09.2025 | 38,58 | 38,67 | 38,16 | 38,43 | -0,90% | 1.385.491,00 |
| 29.08.2025 | 39,14 | 39,20 | 38,61 | 38,78 | -0,72% | 1.527.125,00 |
| 28.08.2025 | 39,77 | 39,79 | 38,78 | 39,06 | -1,44% | 1.146.279,00 |
| 27.08.2025 | 39,31 | 39,73 | 39,18 | 39,63 | 0,76% | 1.261.723,00 |
| 26.08.2025 | 39,26 | 39,48 | 39,03 | 39,33 | 0,15% | 1.329.107,00 |
| 25.08.2025 | 39,86 | 39,89 | 39,27 | 39,27 | -1,46% | 1.126.217,00 |
| 22.08.2025 | 39,13 | 40,03 | 39,00 | 39,85 | 2,49% | 857.417,00 |
| 21.08.2025 | 38,78 | 39,13 | 38,47 | 38,88 | -0,05% | 938.897,00 |
| 20.08.2025 | 39,14 | 39,40 | 38,71 | 38,90 | -0,56% | 1.161.802,00 |
| 19.08.2025 | 39,54 | 40,12 | 38,97 | 39,12 | -1,29% | 2.142.008,00 |
| 18.08.2025 | 39,94 | 40,09 | 39,61 | 39,63 | 0,76% | 1.674.701,00 |
| 15.08.2025 | 39,64 | 39,80 | 39,00 | 39,33 | -0,18% | 1.467.138,00 |
| 14.08.2025 | 39,44 | 39,62 | 39,13 | 39,40 | -1,18% | 907.539,00 |
| 13.08.2025 | 38,68 | 39,94 | 38,32 | 39,87 | 2,97% | 1.825.467,00 |
| 12.08.2025 | 38,58 | 39,00 | 38,50 | 38,72 | 0,39% | 1.235.629,00 |
| 11.08.2025 | 38,46 | 38,71 | 37,71 | 38,57 | 0,44% | 1.390.083,00 |
| 08.08.2025 | 38,77 | 39,49 | 38,23 | 38,40 | -0,88% | 2.132.672,00 |
| 07.08.2025 | 38,30 | 38,80 | 38,14 | 38,74 | 2,19% | 2.202.056,00 |
| 06.08.2025 | 38,27 | 38,86 | 37,28 | 37,91 | 4,58% | 3.074.084,00 |
| 05.08.2025 | 35,56 | 36,54 | 35,56 | 36,25 | 2,49% | 3.143.619,00 |
| 04.08.2025 | 35,17 | 35,59 | 35,02 | 35,37 | 1,00% | 1.932.381,00 |
| 01.08.2025 | 35,17 | 35,17 | 34,46 | 35,02 | -0,65% | 1.727.334,00 |
| 31.07.2025 | 35,28 | 35,68 | 35,01 | 35,25 | -0,03% | 1.659.628,00 |
| 30.07.2025 | 36,02 | 36,02 | 34,97 | 35,26 | -1,37% | 2.150.252,00 |
| 29.07.2025 | 36,32 | 36,45 | 35,46 | 35,75 | -0,25% | 1.738.277,00 |
| 28.07.2025 | 35,88 | 36,08 | 35,47 | 35,84 | -0,11% | 1.217.281,00 |
| 25.07.2025 | 35,53 | 35,94 | 35,32 | 35,88 | 1,21% | 1.654.041,00 |
| 24.07.2025 | 36,45 | 36,53 | 35,41 | 35,45 | -4,29% | 2.292.739,00 |
| 23.07.2025 | 37,98 | 38,10 | 37,03 | 37,04 | -1,33% | 1.645.665,00 |
| 22.07.2025 | 36,08 | 37,60 | 36,03 | 37,54 | 4,71% | 2.446.339,00 |
| 21.07.2025 | 36,54 | 36,54 | 35,82 | 35,85 | -1,43% | 1.376.331,00 |
| 18.07.2025 | 36,42 | 36,81 | 36,20 | 36,37 | 0,39% | 1.257.788,00 |
| 17.07.2025 | 35,59 | 36,35 | 35,59 | 36,23 | 1,20% | 2.220.016,00 |
| 16.07.2025 | 37,49 | 37,67 | 35,68 | 35,80 | -4,23% | 2.525.994,00 |
| 15.07.2025 | 38,10 | 38,27 | 37,37 | 37,38 | -1,63% | 1.670.830,00 |
| 14.07.2025 | 38,49 | 38,73 | 37,73 | 38,00 | -1,50% | 1.887.174,00 |
| 11.07.2025 | 38,60 | 38,88 | 38,34 | 38,58 | -1,20% | 1.424.425,00 |
| 10.07.2025 | 38,94 | 39,72 | 38,76 | 39,05 | -0,03% | 1.717.165,00 |
| 09.07.2025 | 38,84 | 39,29 | 38,58 | 39,06 | 0,23% | 1.527.938,00 |
| 08.07.2025 | 39,17 | 39,24 | 38,67 | 38,97 | -0,18% | 1.847.588,00 |
| 07.07.2025 | 39,37 | 39,41 | 38,67 | 39,04 | -1,71% | 2.010.516,00 |
| 03.07.2025 | 38,95 | 39,90 | 38,80 | 39,72 | 2,13% | 800.684,00 |
| 02.07.2025 | 39,22 | 39,26 | 38,55 | 38,89 | -0,99% | 2.050.545,00 |
| 01.07.2025 | 37,69 | 39,67 | 37,69 | 39,28 | 3,72% | 2.862.562,00 |
| 30.06.2025 | 38,26 | 38,40 | 37,60 | 37,87 | -0,86% | 1.885.779,00 |
| 27.06.2025 | 37,38 | 38,38 | 37,07 | 38,20 | 3,13% | 3.308.954,00 |
| 26.06.2025 | 36,96 | 37,08 | 36,41 | 37,04 | 0,16% | 1.353.873,00 |
| 25.06.2025 | 37,40 | 37,60 | 36,92 | 36,98 | -1,15% | 1.132.009,00 |
| 24.06.2025 | 37,25 | 37,62 | 37,13 | 37,41 | 1,00% | 1.687.729,00 |
| 23.06.2025 | 36,71 | 37,12 | 36,20 | 37,04 | 0,14% | 1.765.191,00 |
| 20.06.2025 | 36,83 | 37,50 | 36,70 | 36,99 | 1,45% | 2.541.075,00 |
| 18.06.2025 | 36,78 | 36,95 | 36,12 | 36,46 | -0,76% | 3.505.547,00 |