Börse:
57,640€
0,84%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
57,460€
Ask:
57,820€
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 57,14 | 58,01 | 56,58 | 57,84 | 1,19% | 54,00 |
| 23.09.2021 | 55,92 | 57,37 | 55,60 | 57,16 | 2,36% | - |
| 22.09.2021 | 54,20 | 56,72 | 54,18 | 55,84 | 3,18% | - |
| 21.09.2021 | 53,95 | 54,61 | 53,13 | 54,12 | 0,73% | - |
| 20.09.2021 | 55,55 | 55,90 | 52,76 | 53,73 | -4,07% | - |
| 17.09.2021 | 55,63 | 56,56 | 55,37 | 56,01 | 0,57% | - |
| 16.09.2021 | 56,27 | 56,85 | 55,53 | 55,69 | -1,05% | - |
| 15.09.2021 | 55,02 | 56,45 | 54,95 | 56,28 | 2,57% | - |
| 14.09.2021 | 56,10 | 56,76 | 54,62 | 54,87 | -2,12% | 30,00 |
| 13.09.2021 | 53,82 | 56,49 | 52,92 | 56,06 | 4,38% | - |
| 10.09.2021 | 53,96 | 54,59 | 53,03 | 53,71 | -0,04% | - |
| 09.09.2021 | 53,74 | 55,14 | 53,17 | 53,73 | -0,39% | - |
| 08.09.2021 | 55,42 | 56,05 | 53,93 | 53,94 | -2,53% | - |
| 07.09.2021 | 54,44 | 56,01 | 54,36 | 55,34 | 1,58% | - |
| 06.09.2021 | 54,42 | 54,57 | 54,42 | 54,48 | 0,04% | 57,00 |
| 03.09.2021 | 54,98 | 55,45 | 53,92 | 54,46 | -0,60% | - |
| 02.09.2021 | 53,98 | 55,64 | 53,92 | 54,79 | 1,39% | - |
| 01.09.2021 | 56,34 | 56,46 | 53,41 | 54,04 | -4,00% | - |
| 31.08.2021 | 55,99 | 56,79 | 55,17 | 56,29 | 0,61% | - |
| 30.08.2021 | 56,91 | 57,61 | 55,95 | 55,95 | -1,64% | - |
| 27.08.2021 | 55,74 | 57,65 | 55,72 | 56,88 | 2,03% | - |
| 26.08.2021 | 56,47 | 56,58 | 55,58 | 55,75 | -1,15% | - |
| 25.08.2021 | 55,51 | 56,84 | 54,97 | 56,40 | 1,71% | - |
| 24.08.2021 | 53,85 | 55,75 | 53,83 | 55,45 | 3,30% | - |
| 23.08.2021 | 51,56 | 53,81 | 51,47 | 53,68 | 4,40% | 25,00 |
| 20.08.2021 | 51,39 | 51,68 | 50,40 | 51,42 | -0,31% | 505,00 |
| 19.08.2021 | 53,27 | 53,27 | 50,86 | 51,58 | -3,03% | - |
| 18.08.2021 | 54,22 | 55,22 | 53,19 | 53,19 | -1,85% | - |
| 17.08.2021 | 54,59 | 55,11 | 53,75 | 54,19 | -1,10% | - |
| 16.08.2021 | 56,05 | 56,20 | 54,27 | 54,79 | -2,37% | - |
| 13.08.2021 | 57,31 | 57,39 | 56,08 | 56,12 | -2,04% | - |
| 12.08.2021 | 56,88 | 57,37 | 56,33 | 57,29 | 0,72% | - |
| 11.08.2021 | 57,04 | 57,08 | 55,59 | 56,88 | -0,37% | - |
| 10.08.2021 | 56,23 | 57,33 | 56,20 | 57,09 | 1,46% | 285,00 |
| 09.08.2021 | 56,45 | 56,52 | 54,97 | 56,27 | -0,53% | 46,00 |
| 06.08.2021 | 55,55 | 56,87 | 55,54 | 56,57 | 2,06% | 18,00 |
| 05.08.2021 | 54,32 | 56,28 | 54,31 | 55,43 | 2,10% | - |
| 04.08.2021 | 57,45 | 57,66 | 54,24 | 54,29 | -6,56% | 50,00 |
| 03.08.2021 | 56,05 | 58,19 | 55,69 | 58,10 | 3,94% | 40,00 |
| 02.08.2021 | 56,66 | 58,22 | 55,88 | 55,90 | -0,99% | - |
| 30.07.2021 | 56,66 | 57,46 | 55,94 | 56,46 | -0,77% | - |
| 29.07.2021 | 56,91 | 59,77 | 56,67 | 56,90 | 0,34% | 190,00 |
| 28.07.2021 | 55,41 | 57,45 | 55,24 | 56,71 | 2,24% | 25,00 |
| 27.07.2021 | 55,45 | 56,26 | 54,13 | 55,47 | 0,00% | 108,00 |
| 26.07.2021 | 53,86 | 55,88 | 53,05 | 55,47 | 2,46% | 804,00 |
| 23.07.2021 | 54,16 | 54,45 | 53,69 | 54,14 | 0,26% | 15,00 |
| 22.07.2021 | 55,07 | 56,40 | 53,25 | 54,00 | -1,75% | 109,00 |
| 21.07.2021 | 53,14 | 55,64 | 53,12 | 54,96 | 3,56% | - |
| 20.07.2021 | 53,01 | 53,97 | 51,88 | 53,07 | 0,95% | 90,00 |
| 19.07.2021 | 54,78 | 55,13 | 51,43 | 52,57 | -4,47% | 205,00 |
| 16.07.2021 | 56,70 | 57,56 | 54,54 | 55,03 | -2,74% | 175,00 |
| 15.07.2021 | 57,07 | 57,85 | 56,11 | 56,58 | -1,10% | 15,00 |
| 14.07.2021 | 59,69 | 60,27 | 56,96 | 57,21 | -4,47% | - |
| 13.07.2021 | 60,38 | 60,78 | 59,35 | 59,89 | -0,89% | - |
| 12.07.2021 | 60,82 | 61,30 | 59,60 | 60,43 | -0,56% | 15,00 |
| 09.07.2021 | 59,34 | 60,99 | 59,28 | 60,77 | 2,69% | 165,00 |
| 08.07.2021 | 61,15 | 61,16 | 58,70 | 59,18 | -3,40% | 25,00 |
| 07.07.2021 | 63,10 | 63,79 | 60,92 | 61,26 | -3,21% | - |
| 06.07.2021 | 65,20 | 66,92 | 63,13 | 63,29 | -3,11% | 300,00 |
| 05.07.2021 | 65,83 | 65,86 | 65,26 | 65,32 | -0,68% | 129,00 |
| 02.07.2021 | 65,72 | 66,10 | 65,01 | 65,77 | 0,29% | - |
| 01.07.2021 | 66,00 | 67,15 | 65,46 | 65,58 | -0,43% | 130,00 |
| 30.06.2021 | 64,73 | 66,20 | 63,95 | 65,86 | 1,92% | 330,00 |
| 29.06.2021 | 65,17 | 65,99 | 64,55 | 64,62 | -0,89% | 105,00 |
| 28.06.2021 | 68,90 | 68,90 | 64,92 | 65,20 | -5,18% | 62,00 |
| 25.06.2021 | 68,63 | 69,12 | 67,51 | 68,76 | 0,38% | 28,00 |
| 24.06.2021 | 67,94 | 68,73 | 67,57 | 68,50 | 0,99% | 150,00 |
| 23.06.2021 | 68,07 | 69,36 | 67,74 | 67,83 | -0,03% | 45,00 |
| 22.06.2021 | 67,34 | 68,21 | 66,13 | 67,85 | 1,15% | 45,00 |
| 21.06.2021 | 63,51 | 67,16 | 63,51 | 67,08 | 4,63% | - |
| 18.06.2021 | 66,07 | 66,10 | 64,07 | 64,11 | -2,97% | - |
| 17.06.2021 | 67,68 | 68,40 | 65,25 | 66,07 | -2,70% | - |
| 16.06.2021 | 67,80 | 68,27 | 65,83 | 67,90 | 0,13% | - |
| 15.06.2021 | 67,66 | 69,06 | 67,28 | 67,81 | 0,49% | - |
| 14.06.2021 | 67,20 | 68,14 | 67,05 | 67,48 | 0,48% | 15,00 |
| 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% | - |