Börse:
67,210€
-0,21%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
66,680€
Ask:
67,740€
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 67,26 | 68,33 | 67,10 | 67,16 | -0,28% | - |
| 10.06.2021 | 67,37 | 69,19 | 66,81 | 67,35 | -0,07% | - |
| 09.06.2021 | 68,36 | 68,81 | 67,30 | 67,40 | -1,45% | - |
| 08.06.2021 | 67,82 | 68,54 | 66,50 | 68,39 | 0,84% | 25,00 |
| 07.06.2021 | 68,40 | 69,01 | 67,59 | 67,82 | -0,85% | - |
| 04.06.2021 | 68,76 | 69,20 | 67,34 | 68,40 | -0,44% | - |
| 03.06.2021 | 69,15 | 70,02 | 68,14 | 68,70 | -0,58% | - |
| 02.06.2021 | 67,25 | 69,44 | 67,11 | 69,10 | 2,78% | - |
| 01.06.2021 | 65,84 | 67,72 | 65,79 | 67,23 | 2,30% | - |
| 31.05.2021 | 65,83 | 66,04 | 65,72 | 65,72 | -0,36% | - |
| 28.05.2021 | 66,56 | 67,14 | 65,66 | 65,96 | -0,51% | - |
| 27.05.2021 | 64,83 | 66,33 | 64,72 | 66,30 | 2,20% | - |
| 26.05.2021 | 63,27 | 65,02 | 63,15 | 64,87 | 2,76% | - |
| 25.05.2021 | 64,17 | 64,20 | 62,70 | 63,13 | -0,89% | - |
| 24.05.2021 | 63,54 | 64,54 | 63,31 | 63,70 | 0,54% | - |
| 21.05.2021 | 63,14 | 64,84 | 63,13 | 63,36 | 0,48% | - |
| 20.05.2021 | 63,43 | 63,66 | 61,62 | 63,06 | -0,63% | 544,00 |
| 19.05.2021 | 64,87 | 64,93 | 62,27 | 63,46 | -2,47% | - |
| 18.05.2021 | 67,41 | 67,46 | 65,07 | 65,07 | -3,04% | - |
| 17.05.2021 | 66,89 | 68,00 | 65,40 | 67,11 | 0,31% | 650,00 |
| 14.05.2021 | 64,90 | 66,92 | 64,38 | 66,90 | 3,03% | - |
| 13.05.2021 | 66,21 | 66,82 | 64,32 | 64,93 | -1,98% | - |
| 12.05.2021 | 63,81 | 68,24 | 63,80 | 66,24 | 3,55% | - |
| 11.05.2021 | 65,46 | 65,54 | 62,93 | 63,97 | -2,47% | - |
| 10.05.2021 | 66,38 | 67,19 | 65,55 | 65,59 | -0,70% | - |
| 07.05.2021 | 66,75 | 66,87 | 65,15 | 66,05 | -1,02% | - |
| 06.05.2021 | 66,72 | 66,83 | 65,31 | 66,73 | 0,06% | - |
| 05.05.2021 | 65,40 | 66,80 | 64,59 | 66,69 | 2,54% | - |
| 04.05.2021 | 64,68 | 65,92 | 63,82 | 65,04 | 0,42% | - |
| 03.05.2021 | 61,68 | 64,96 | 61,60 | 64,77 | 5,30% | - |
| 30.04.2021 | 61,64 | 62,84 | 61,36 | 61,51 | -0,32% | - |
| 29.04.2021 | 61,27 | 62,65 | 61,26 | 61,71 | 1,10% | 85,00 |
| 28.04.2021 | 59,47 | 61,41 | 59,43 | 61,04 | 2,74% | - |
| 27.04.2021 | 58,52 | 59,60 | 58,35 | 59,41 | 1,90% | 60,00 |
| 26.04.2021 | 58,00 | 58,72 | 57,35 | 58,30 | 0,55% | 124,00 |
| 23.04.2021 | 56,99 | 58,21 | 56,72 | 57,98 | 1,72% | - |
| 22.04.2021 | 58,56 | 59,41 | 56,68 | 57,00 | -2,48% | - |
| 21.04.2021 | 57,03 | 58,72 | 56,21 | 58,45 | 2,35% | 10,00 |
| 20.04.2021 | 58,85 | 59,05 | 56,16 | 57,11 | -2,91% | 290,00 |
| 19.04.2021 | 60,34 | 60,41 | 58,32 | 58,82 | -2,71% | 15,00 |
| 16.04.2021 | 59,46 | 61,46 | 59,20 | 60,46 | 1,46% | 100,00 |
| 15.04.2021 | 60,44 | 60,85 | 58,96 | 59,59 | -1,16% | - |
| 14.04.2021 | 59,01 | 61,35 | 58,94 | 60,29 | 2,55% | 33,00 |
| 13.04.2021 | 59,12 | 59,29 | 58,29 | 58,79 | -0,42% | - |
| 12.04.2021 | 59,27 | 61,10 | 57,00 | 59,04 | -1,11% | 1.050,00 |
| 09.04.2021 | 61,25 | 61,93 | 59,47 | 59,70 | -2,40% | 17,00 |
| 08.04.2021 | 62,82 | 62,87 | 60,42 | 61,17 | -2,44% | 20,00 |
| 07.04.2021 | 62,53 | 63,33 | 62,01 | 62,70 | 0,42% | - |
| 06.04.2021 | 63,24 | 64,96 | 61,86 | 62,44 | -2,32% | - |
| 01.04.2021 | 61,06 | 63,96 | 60,67 | 63,92 | 4,73% | 40,00 |
| 31.03.2021 | 61,24 | 61,70 | 60,42 | 61,04 | -0,19% | 30,00 |
| 30.03.2021 | 61,12 | 62,12 | 60,57 | 61,15 | 0,30% | - |
| 29.03.2021 | 61,74 | 62,20 | 60,14 | 60,97 | -1,37% | - |
| 26.03.2021 | 61,62 | 63,24 | 60,88 | 61,82 | 0,37% | - |
| 25.03.2021 | 60,90 | 61,91 | 58,52 | 61,59 | 1,00% | 15,00 |
| 24.03.2021 | 59,21 | 62,04 | 59,19 | 60,98 | 2,96% | 150,00 |
| 23.03.2021 | 60,45 | 60,75 | 58,91 | 59,23 | -2,49% | - |
| 22.03.2021 | 61,92 | 62,85 | 59,91 | 60,74 | -1,79% | - |
| 19.03.2021 | 61,58 | 63,13 | 60,85 | 61,85 | -0,39% | 1.600,00 |
| 18.03.2021 | 66,26 | 66,40 | 61,62 | 62,09 | -6,27% | 2.289,00 |
| 17.03.2021 | 66,70 | 67,01 | 64,78 | 66,24 | -0,96% | 50,00 |
| 16.03.2021 | 68,57 | 68,66 | 66,11 | 66,89 | -2,28% | 240,00 |
| 15.03.2021 | 69,15 | 69,82 | 67,30 | 68,45 | -0,70% | - |
| 12.03.2021 | 69,16 | 70,14 | 68,30 | 68,93 | 0,23% | 1.166,00 |
| 11.03.2021 | 68,54 | 70,53 | 67,70 | 68,77 | 0,80% | 25,00 |
| 10.03.2021 | 64,38 | 68,33 | 64,24 | 68,23 | 6,03% | - |
| 09.03.2021 | 68,19 | 68,53 | 64,35 | 64,35 | -5,40% | 177,00 |
| 08.03.2021 | 66,34 | 69,64 | 66,24 | 68,02 | 2,85% | 172,00 |
| 05.03.2021 | 63,80 | 66,29 | 62,86 | 66,14 | 4,01% | 172,00 |
| 04.03.2021 | 64,17 | 65,26 | 61,70 | 63,59 | -0,97% | 186,00 |
| 03.03.2021 | 63,63 | 66,01 | 63,42 | 64,21 | 1,24% | 201,00 |
| 02.03.2021 | 64,63 | 65,41 | 63,41 | 63,42 | -1,89% | 146,00 |
| 01.03.2021 | 63,92 | 65,74 | 63,35 | 64,64 | 0,99% | 325,00 |
| 26.02.2021 | 63,80 | 64,61 | 60,49 | 64,01 | -0,64% | 272,00 |
| 25.02.2021 | 64,31 | 65,21 | 63,16 | 64,42 | 0,24% | 30,00 |
| 24.02.2021 | 62,19 | 64,55 | 62,16 | 64,27 | 2,95% | 10,00 |
| 23.02.2021 | 61,20 | 62,84 | 59,91 | 62,43 | 2,29% | 42,00 |
| 22.02.2021 | 58,96 | 61,94 | 58,48 | 61,03 | 3,22% | 162,00 |
| 19.02.2021 | 56,02 | 59,49 | 54,89 | 59,12 | 5,21% | 333,00 |
| 18.02.2021 | 56,52 | 58,40 | 54,99 | 56,20 | -0,63% | 10,00 |
| 17.02.2021 | 55,47 | 56,95 | 55,18 | 56,55 | 2,45% | 268,00 |
| 16.02.2021 | 53,09 | 55,94 | 52,99 | 55,20 | 3,56% | 523,00 |
| 15.02.2021 | 53,34 | 53,44 | 52,94 | 53,30 | -0,15% | 276,00 |
| 12.02.2021 | 53,15 | 53,44 | 52,71 | 53,38 | 0,31% | - |
| 11.02.2021 | 53,71 | 53,82 | 51,86 | 53,22 | -0,72% | 188,00 |
| 10.02.2021 | 53,04 | 53,91 | 52,15 | 53,60 | 0,62% | 608,00 |
| 09.02.2021 | 53,71 | 53,86 | 52,41 | 53,27 | -0,67% | 138,00 |
| 08.02.2021 | 51,77 | 54,37 | 51,73 | 53,63 | 4,84% | 1.766,00 |
| 05.02.2021 | 51,06 | 52,05 | 50,93 | 51,16 | 0,44% | 130,00 |
| 04.02.2021 | 50,01 | 51,64 | 49,84 | 50,93 | 2,11% | 237,00 |
| 03.02.2021 | 48,09 | 50,82 | 48,09 | 49,88 | 4,03% | 535,00 |
| 02.02.2021 | 46,82 | 49,12 | 46,80 | 47,95 | 2,57% | 200,00 |
| 01.02.2021 | 46,69 | 48,31 | 45,35 | 46,75 | 0,38% | 365,00 |
| 29.01.2021 | 47,75 | 49,32 | 46,13 | 46,57 | -3,51% | - |
| 28.01.2021 | 48,20 | 49,89 | 47,16 | 48,26 | -1,09% | 80,00 |
| 27.01.2021 | 47,73 | 49,98 | 47,19 | 48,80 | 1,85% | - |
| 26.01.2021 | 48,71 | 49,82 | 47,85 | 47,91 | -2,06% | 142,00 |
| 25.01.2021 | 49,02 | 49,34 | 47,66 | 48,92 | -0,08% | 60,00 |
| 22.01.2021 | 48,28 | 49,01 | 47,08 | 48,96 | 1,11% | 65,00 |
| 21.01.2021 | 49,96 | 50,41 | 48,16 | 48,42 | -3,13% | 50,00 |