39,580$
-0,68%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 39,63 | 39,73 | 39,52 | 39,58 | -0,68% | 14.843,00 |
| 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 |
| 17.06.2025 | 36,17 | 36,88 | 35,95 | 36,74 | 0,93% | 2.322.263,00 |
| 16.06.2025 | 35,86 | 36,51 | 35,53 | 36,40 | 2,88% | 2.060.141,00 |
| 13.06.2025 | 35,76 | 36,02 | 35,09 | 35,38 | -2,94% | 2.713.591,00 |
| 12.06.2025 | 35,74 | 36,47 | 35,31 | 36,45 | 1,28% | 2.082.553,00 |
| 11.06.2025 | 36,73 | 36,91 | 35,91 | 35,99 | -1,67% | 1.239.370,00 |
| 10.06.2025 | 36,86 | 36,98 | 36,33 | 36,60 | -0,44% | 1.675.382,00 |
| 09.06.2025 | 36,80 | 37,16 | 36,40 | 36,76 | 0,33% | 2.539.016,00 |
| 06.06.2025 | 36,81 | 36,93 | 36,50 | 36,64 | 0,27% | 825.263,00 |
| 05.06.2025 | 36,63 | 36,97 | 36,42 | 36,54 | -0,25% | 1.266.560,00 |
| 04.06.2025 | 36,77 | 36,85 | 36,34 | 36,63 | -0,05% | 1.675.423,00 |
| 03.06.2025 | 35,28 | 36,75 | 35,00 | 36,65 | 6,66% | 2.997.347,00 |
| 02.06.2025 | 34,32 | 34,74 | 33,85 | 34,36 | -0,66% | 1.506.985,00 |
| 30.05.2025 | 33,63 | 34,73 | 33,58 | 34,59 | 1,86% | 1.834.407,00 |
| 29.05.2025 | 34,47 | 34,47 | 33,60 | 33,96 | -0,76% | 1.158.897,00 |
| 28.05.2025 | 34,46 | 35,38 | 34,13 | 34,22 | 0,91% | 1.568.081,00 |
| 27.05.2025 | 34,16 | 34,24 | 33,70 | 33,91 | -0,15% | 1.173.306,00 |
| 23.05.2025 | 33,67 | 34,19 | 33,51 | 33,96 | -0,70% | 1.277.948,00 |
| 22.05.2025 | 33,54 | 34,31 | 33,54 | 34,20 | 1,76% | 1.520.350,00 |
| 21.05.2025 | 35,12 | 35,18 | 33,51 | 33,61 | -5,32% | 1.523.481,00 |
| 20.05.2025 | 34,99 | 35,62 | 34,76 | 35,50 | 1,54% | 2.088.301,00 |
| 19.05.2025 | 34,47 | 35,10 | 34,35 | 34,96 | 0,14% | 1.534.144,00 |
| 16.05.2025 | 34,42 | 34,92 | 34,13 | 34,91 | 2,02% | 1.356.095,00 |
| 15.05.2025 | 34,74 | 34,80 | 34,09 | 34,22 | -2,03% | 1.320.139,00 |
| 14.05.2025 | 34,84 | 35,28 | 34,63 | 34,93 | 0,11% | 1.596.114,00 |
| 13.05.2025 | 35,01 | 35,47 | 34,75 | 34,89 | -0,26% | 1.168.793,00 |
| 12.05.2025 | 34,16 | 35,00 | 33,91 | 34,98 | 6,00% | 3.192.914,00 |
| 09.05.2025 | 33,98 | 34,43 | 32,98 | 33,00 | -2,65% | 2.487.938,00 |
| 08.05.2025 | 33,12 | 34,37 | 31,59 | 33,90 | -1,94% | 4.547.062,00 |
| 07.05.2025 | 35,12 | 35,17 | 34,32 | 34,57 | -1,40% | 1.755.167,00 |
| 06.05.2025 | 34,32 | 35,12 | 33,95 | 35,06 | 1,74% | 1.490.211,00 |
| 05.05.2025 | 33,82 | 34,94 | 33,79 | 34,46 | 1,38% | 1.806.695,00 |
| 02.05.2025 | 34,17 | 34,42 | 33,57 | 33,99 | 0,68% | 1.404.617,00 |
| 01.05.2025 | 34,01 | 34,42 | 33,58 | 33,76 | -1,46% | 2.079.674,00 |
| 30.04.2025 | 33,71 | 34,30 | 33,27 | 34,26 | 0,50% | 1.212.738,00 |
| 29.04.2025 | 34,01 | 34,38 | 33,84 | 34,09 | -0,61% | 1.481.219,00 |
| 28.04.2025 | 34,77 | 34,88 | 34,10 | 34,30 | -1,07% | 1.385.869,00 |
| 25.04.2025 | 34,44 | 34,82 | 34,07 | 34,67 | -0,43% | 1.042.751,00 |
| 24.04.2025 | 34,22 | 34,89 | 33,99 | 34,82 | 1,63% | 1.421.887,00 |
| 23.04.2025 | 34,60 | 35,25 | 34,03 | 34,26 | 1,51% | 1.456.725,00 |
| 22.04.2025 | 33,25 | 33,98 | 33,21 | 33,75 | 2,27% | 1.200.165,00 |
| 21.04.2025 | 33,46 | 33,49 | 32,69 | 33,00 | -1,43% | 985.667,00 |
| 17.04.2025 | 33,25 | 33,73 | 33,01 | 33,48 | 0,81% | 910.878,00 |
| 16.04.2025 | 33,89 | 34,09 | 32,88 | 33,21 | -2,41% | 2.449.431,00 |
| 15.04.2025 | 34,59 | 34,73 | 33,88 | 34,03 | -1,16% | 1.099.568,00 |
| 14.04.2025 | 34,36 | 34,59 | 33,74 | 34,43 | 1,23% | 1.452.496,00 |
| 11.04.2025 | 32,90 | 34,06 | 32,21 | 34,01 | 3,85% | 2.491.517,00 |
| 10.04.2025 | 32,86 | 33,32 | 31,93 | 32,75 | -1,71% | 1.905.313,00 |
| 09.04.2025 | 31,23 | 33,89 | 31,02 | 33,32 | 5,84% | 3.041.752,00 |
| 08.04.2025 | 34,00 | 34,13 | 31,18 | 31,48 | -4,69% | 1.811.004,00 |
| 07.04.2025 | 34,05 | 34,95 | 32,60 | 33,03 | -4,29% | 2.239.163,00 |
| 04.04.2025 | 34,07 | 35,06 | 32,99 | 34,51 | 0,12% | 3.070.928,00 |
| 03.04.2025 | 34,67 | 35,15 | 34,14 | 34,47 | -3,82% | 1.871.866,00 |
| 02.04.2025 | 34,90 | 35,85 | 34,69 | 35,84 | 2,20% | 1.719.635,00 |