37,920$
-0,21%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 38,34 | 38,64 | 37,68 | 37,92 | -0,21% | 806.397,00 |
| 19.02.2025 | 38,14 | 38,65 | 37,83 | 38,00 | -0,39% | 1.500.200,00 |
| 18.02.2025 | 39,67 | 39,67 | 37,53 | 38,15 | -3,86% | 3.175.145,00 |
| 14.02.2025 | 40,17 | 40,17 | 39,39 | 39,68 | -1,05% | 2.027.706,00 |
| 13.02.2025 | 39,71 | 40,34 | 39,53 | 40,10 | 1,19% | 1.654.499,00 |
| 12.02.2025 | 39,54 | 40,09 | 39,37 | 39,63 | -1,17% | 2.245.069,00 |
| 11.02.2025 | 39,86 | 40,12 | 39,45 | 40,10 | -0,22% | 1.603.010,00 |
| 10.02.2025 | 38,94 | 40,20 | 38,81 | 40,19 | 3,85% | 2.937.623,00 |
| 07.02.2025 | 39,18 | 39,35 | 38,60 | 38,70 | -2,22% | 2.727.771,00 |
| 06.02.2025 | 37,50 | 39,76 | 37,13 | 39,58 | 7,44% | 3.768.667,00 |
| 05.02.2025 | 36,99 | 37,27 | 36,57 | 36,84 | 0,57% | 1.892.798,00 |
| 04.02.2025 | 36,42 | 37,05 | 36,41 | 36,63 | -0,05% | 2.124.454,00 |
| 03.02.2025 | 36,53 | 37,32 | 36,29 | 36,65 | -1,24% | 2.220.252,00 |
| 31.01.2025 | 37,63 | 37,84 | 36,99 | 37,11 | -1,67% | 1.790.171,00 |
| 30.01.2025 | 37,54 | 37,91 | 37,39 | 37,74 | 0,86% | 1.483.384,00 |
| 29.01.2025 | 37,19 | 37,73 | 37,19 | 37,42 | 0,73% | 1.465.578,00 |
| 28.01.2025 | 37,55 | 37,73 | 37,13 | 37,15 | -1,22% | 1.010.569,00 |
| 27.01.2025 | 37,10 | 37,63 | 36,71 | 37,61 | 1,68% | 1.311.925,00 |
| 24.01.2025 | 36,41 | 37,09 | 36,41 | 36,99 | 1,65% | 1.505.529,00 |
| 23.01.2025 | 36,04 | 36,47 | 35,83 | 36,39 | 1,20% | 1.954.117,00 |
| 22.01.2025 | 36,17 | 36,33 | 35,85 | 35,96 | -1,34% | 1.162.595,00 |
| 21.01.2025 | 36,10 | 36,57 | 35,79 | 36,45 | 0,64% | 1.632.846,00 |
| 17.01.2025 | 36,75 | 36,86 | 36,20 | 36,22 | -0,71% | 882.709,00 |
| 16.01.2025 | 36,50 | 36,88 | 36,02 | 36,48 | -0,60% | 1.189.182,00 |
| 15.01.2025 | 36,03 | 37,11 | 36,03 | 36,70 | 2,51% | 1.654.148,00 |
| 14.01.2025 | 35,58 | 35,82 | 35,10 | 35,80 | 1,16% | 1.374.567,00 |
| 13.01.2025 | 34,59 | 35,48 | 34,46 | 35,39 | 1,87% | 1.146.023,00 |
| 10.01.2025 | 34,57 | 34,87 | 33,90 | 34,74 | -0,37% | 1.386.864,00 |
| 08.01.2025 | 34,67 | 34,99 | 34,55 | 34,87 | 0,17% | 995.738,00 |
| 07.01.2025 | 35,56 | 35,74 | 34,74 | 34,81 | -1,69% | 1.577.105,00 |
| 06.01.2025 | 35,85 | 36,35 | 35,39 | 35,41 | -1,12% | 1.423.963,00 |
| 03.01.2025 | 35,84 | 36,02 | 35,45 | 35,81 | -0,08% | 1.303.417,00 |
| 02.01.2025 | 36,02 | 36,74 | 35,84 | 35,84 | -0,94% | 1.284.884,00 |
| 31.12.2024 | 36,49 | 36,59 | 36,10 | 36,18 | -0,17% | 1.399.471,00 |
| 30.12.2024 | 36,07 | 36,56 | 35,82 | 36,24 | -0,36% | 1.055.330,00 |
| 27.12.2024 | 36,68 | 36,94 | 36,24 | 36,37 | -1,46% | 729.052,00 |
| 26.12.2024 | 36,59 | 36,99 | 36,51 | 36,91 | 0,24% | 1.023.030,00 |
| 24.12.2024 | 36,56 | 36,85 | 36,29 | 36,82 | 0,77% | 492.988,00 |
| 23.12.2024 | 36,40 | 36,62 | 36,13 | 36,54 | -0,03% | 927.938,00 |
| 20.12.2024 | 36,17 | 37,23 | 35,79 | 36,55 | 0,77% | 2.993.256,00 |
| 19.12.2024 | 36,95 | 36,96 | 36,11 | 36,27 | -1,39% | 1.617.925,00 |
| 18.12.2024 | 37,92 | 38,17 | 36,70 | 36,78 | -2,65% | 1.547.117,00 |
| 17.12.2024 | 37,98 | 38,40 | 37,70 | 37,78 | 0,24% | 1.268.338,00 |
| 16.12.2024 | 38,13 | 38,45 | 37,69 | 37,69 | -1,75% | 1.298.003,00 |
| 13.12.2024 | 38,84 | 39,06 | 38,05 | 38,36 | -1,36% | 1.331.787,00 |
| 12.12.2024 | 39,25 | 39,69 | 38,80 | 38,89 | -1,94% | 1.963.436,00 |
| 11.12.2024 | 39,54 | 40,13 | 39,46 | 39,66 | 0,58% | 1.550.981,00 |
| 10.12.2024 | 38,92 | 39,50 | 38,43 | 39,43 | 0,95% | 3.200.124,00 |
| 09.12.2024 | 38,05 | 39,30 | 37,81 | 39,06 | 3,63% | 2.379.299,00 |
| 06.12.2024 | 38,52 | 38,62 | 37,49 | 37,69 | -0,95% | 1.360.246,00 |
| 05.12.2024 | 38,65 | 38,91 | 37,87 | 38,05 | -2,16% | 1.648.252,00 |
| 04.12.2024 | 38,85 | 39,31 | 38,76 | 38,89 | -0,66% | 1.467.384,00 |
| 03.12.2024 | 39,64 | 39,75 | 38,88 | 39,15 | -0,74% | 1.454.207,00 |
| 02.12.2024 | 39,58 | 39,72 | 39,00 | 39,44 | -0,68% | 1.217.441,00 |
| 29.11.2024 | 40,10 | 40,25 | 39,61 | 39,71 | -0,97% | 1.232.452,00 |
| 27.11.2024 | 39,41 | 40,40 | 39,06 | 40,10 | 3,38% | 1.315.889,00 |
| 26.11.2024 | 39,16 | 39,18 | 38,59 | 38,79 | -1,77% | 1.288.852,00 |
| 25.11.2024 | 39,21 | 40,13 | 39,08 | 39,49 | 2,39% | 1.952.581,00 |
| 22.11.2024 | 38,88 | 39,11 | 38,34 | 38,57 | 0,03% | 1.541.945,00 |
| 21.11.2024 | 39,02 | 39,02 | 38,04 | 38,56 | 0,21% | 228.768,00 |
| 20.11.2024 | 38,13 | 39,23 | 38,07 | 38,48 | -0,44% | 1.743.810,00 |
| 19.11.2024 | 41,74 | 42,89 | 38,50 | 38,65 | -8,69% | 4.213.272,00 |
| 18.11.2024 | 42,47 | 42,86 | 42,14 | 42,33 | 0,02% | 2.179.440,00 |
| 15.11.2024 | 42,76 | 42,86 | 42,13 | 42,32 | -1,26% | 878.608,00 |
| 14.11.2024 | 42,64 | 43,20 | 42,54 | 42,86 | 0,61% | 817.258,00 |
| 13.11.2024 | 42,63 | 42,95 | 42,47 | 42,60 | -0,02% | 975.073,00 |
| 12.11.2024 | 43,33 | 43,43 | 42,51 | 42,61 | -1,46% | 986.458,00 |
| 11.11.2024 | 43,22 | 43,74 | 43,05 | 43,24 | 0,72% | 963.418,00 |
| 08.11.2024 | 43,44 | 43,44 | 42,64 | 42,93 | -1,11% | 703.097,00 |
| 07.11.2024 | 42,88 | 43,65 | 42,49 | 43,41 | 1,17% | 1.028.713,00 |
| 06.11.2024 | 42,94 | 43,44 | 42,11 | 42,91 | 4,38% | 1.384.919,00 |
| 05.11.2024 | 40,39 | 41,18 | 40,21 | 41,11 | 1,01% | 802.664,00 |
| 04.11.2024 | 40,37 | 40,98 | 40,37 | 40,70 | 0,82% | 640.494,00 |
| 01.11.2024 | 40,47 | 40,96 | 40,31 | 40,37 | 0,22% | 951.736,00 |
| 31.10.2024 | 40,44 | 40,94 | 40,26 | 40,28 | -0,42% | 806.777,00 |
| 30.10.2024 | 41,42 | 41,59 | 40,33 | 40,45 | -2,81% | 968.147,00 |
| 29.10.2024 | 41,82 | 42,05 | 41,52 | 41,62 | -1,30% | 1.107.476,00 |
| 28.10.2024 | 41,83 | 42,35 | 41,79 | 42,17 | 1,66% | 862.930,00 |
| 25.10.2024 | 41,86 | 41,86 | 41,33 | 41,48 | -0,58% | 631.795,00 |
| 24.10.2024 | 42,00 | 42,00 | 41,51 | 41,72 | -0,41% | 651.462,00 |
| 23.10.2024 | 41,82 | 42,30 | 41,54 | 41,89 | 0,24% | 865.867,00 |
| 22.10.2024 | 41,29 | 41,84 | 41,11 | 41,79 | 0,55% | 1.047.472,00 |
| 21.10.2024 | 41,70 | 41,74 | 41,12 | 41,56 | -0,55% | 814.223,00 |
| 18.10.2024 | 41,07 | 42,00 | 41,07 | 41,79 | -0,62% | 1.228.491,00 |
| 17.10.2024 | 42,68 | 42,68 | 41,76 | 42,05 | -0,90% | 736.516,00 |
| 16.10.2024 | 41,78 | 42,63 | 41,71 | 42,43 | 2,29% | 933.774,00 |
| 15.10.2024 | 41,80 | 42,17 | 41,31 | 41,48 | 0,61% | 1.046.555,00 |
| 14.10.2024 | 40,73 | 41,27 | 40,47 | 41,23 | 1,20% | 1.160.623,00 |
| 11.10.2024 | 40,47 | 40,76 | 40,36 | 40,74 | 1,09% | 970.184,00 |
| 10.10.2024 | 39,96 | 40,30 | 39,60 | 40,30 | 0,02% | 1.223.407,00 |
| 09.10.2024 | 40,07 | 40,42 | 39,73 | 40,29 | 1,08% | 1.020.041,00 |
| 08.10.2024 | 40,32 | 40,33 | 39,74 | 39,86 | -0,99% | 952.169,00 |
| 07.10.2024 | 40,88 | 40,98 | 39,96 | 40,26 | -2,45% | 1.001.694,00 |
| 04.10.2024 | 40,96 | 41,42 | 40,83 | 41,27 | 1,70% | 1.471.777,00 |
| 03.10.2024 | 41,16 | 41,27 | 40,23 | 40,58 | -1,86% | 1.264.406,00 |
| 02.10.2024 | 41,17 | 41,61 | 40,98 | 41,35 | -0,10% | 1.914.852,00 |
| 01.10.2024 | 41,83 | 41,92 | 41,30 | 41,39 | -1,10% | 1.032.562,00 |
| 30.09.2024 | 42,00 | 42,05 | 41,70 | 41,85 | 0,00% | 964.017,00 |
| 27.09.2024 | 42,79 | 42,90 | 41,74 | 41,85 | -1,44% | 797.983,00 |
| 26.09.2024 | 42,21 | 42,72 | 42,09 | 42,46 | 1,19% | 1.038.762,00 |