Börse:
47,185€
-0,40%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
46,950€
Ask:
47,420€
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 47,01 | 47,21 | 47,01 | 47,19 | -0,39% | - |
| 27.11.2020 | 47,40 | 47,84 | 46,80 | 47,37 | 0,00% | 85,00 |
| 26.11.2020 | 47,31 | 47,47 | 47,30 | 47,37 | -0,29% | - |
| 25.11.2020 | 49,30 | 49,40 | 47,35 | 47,51 | -3,50% | - |
| 24.11.2020 | 47,64 | 50,49 | 47,36 | 49,24 | 4,09% | 3.520,00 |
| 23.11.2020 | 42,93 | 47,44 | 42,92 | 47,30 | 10,34% | 265,00 |
| 20.11.2020 | 42,53 | 43,67 | 42,40 | 42,87 | -0,91% | 17,00 |
| 19.11.2020 | 43,28 | 43,48 | 42,14 | 43,26 | -0,08% | 100,00 |
| 18.11.2020 | 45,28 | 46,11 | 43,30 | 43,30 | -5,34% | 44,00 |
| 17.11.2020 | 46,13 | 47,07 | 43,83 | 45,74 | -2,09% | - |
| 16.11.2020 | 43,69 | 47,17 | 42,92 | 46,72 | 8,56% | 105,00 |
| 13.11.2020 | 40,64 | 43,43 | 39,98 | 43,03 | 6,03% | - |
| 12.11.2020 | 42,08 | 42,81 | 40,30 | 40,58 | -4,08% | 140,00 |
| 11.11.2020 | 42,40 | 43,38 | 41,68 | 42,31 | 0,00% | 110,00 |
| 10.11.2020 | 43,00 | 43,51 | 40,68 | 42,31 | -0,23% | 1.115,00 |
| 09.11.2020 | 32,46 | 43,12 | 32,44 | 42,41 | 31,75% | 346,00 |
| 06.11.2020 | 33,30 | 33,63 | 31,96 | 32,19 | -3,90% | 11,00 |
| 05.11.2020 | 33,32 | 34,05 | 32,91 | 33,50 | 0,57% | 60,00 |
| 04.11.2020 | 34,01 | 34,79 | 32,46 | 33,31 | -1,49% | 60,00 |
| 03.11.2020 | 34,37 | 34,82 | 33,30 | 33,81 | -1,34% | 75,00 |
| 02.11.2020 | 33,07 | 34,65 | 32,51 | 34,27 | 3,48% | 51,00 |
| 30.10.2020 | 31,65 | 33,23 | 31,61 | 33,12 | 3,44% | 53,00 |
| 29.10.2020 | 31,12 | 32,31 | 30,33 | 32,01 | 2,82% | 20,00 |
| 28.10.2020 | 32,28 | 32,35 | 30,66 | 31,14 | -3,82% | 450,00 |
| 27.10.2020 | 33,51 | 34,02 | 32,30 | 32,37 | -3,20% | 184,00 |
| 26.10.2020 | 35,24 | 35,24 | 33,18 | 33,44 | -5,74% | 140,00 |
| 23.10.2020 | 34,97 | 36,63 | 34,59 | 35,48 | 1,70% | 120,00 |
| 22.10.2020 | 34,09 | 35,11 | 32,50 | 34,89 | 1,56% | 41,00 |
| 21.10.2020 | 34,47 | 34,99 | 33,55 | 34,35 | -0,31% | 350,00 |
| 20.10.2020 | 33,46 | 34,77 | 33,43 | 34,46 | 3,12% | 50,00 |
| 19.10.2020 | 34,49 | 34,56 | 33,28 | 33,41 | -2,69% | 160,00 |
| 16.10.2020 | 35,53 | 35,60 | 34,29 | 34,34 | -3,42% | 60,00 |
| 15.10.2020 | 35,42 | 35,65 | 34,02 | 35,56 | 0,18% | 130,00 |
| 14.10.2020 | 35,33 | 36,24 | 35,21 | 35,49 | 0,42% | 140,00 |
| 13.10.2020 | 36,54 | 36,69 | 35,26 | 35,34 | -3,10% | - |
| 12.10.2020 | 37,05 | 37,52 | 35,76 | 36,47 | -1,28% | - |
| 09.10.2020 | 37,82 | 38,11 | 36,54 | 36,94 | -1,97% | 200,00 |
| 08.10.2020 | 36,10 | 37,69 | 35,99 | 37,69 | 4,58% | 40,00 |
| 07.10.2020 | 36,14 | 36,55 | 35,60 | 36,04 | -0,46% | - |
| 06.10.2020 | 36,54 | 37,68 | 35,94 | 36,20 | -0,90% | 100,00 |
| 05.10.2020 | 34,73 | 36,63 | 34,58 | 36,53 | 4,79% | 200,00 |
| 02.10.2020 | 33,91 | 35,20 | 33,14 | 34,86 | 1,74% | 187,00 |
| 01.10.2020 | 37,09 | 37,28 | 33,80 | 34,27 | -7,35% | 480,00 |
| 30.09.2020 | 36,80 | 37,95 | 36,64 | 36,98 | -0,14% | - |
| 29.09.2020 | 38,55 | 38,78 | 36,74 | 37,03 | -3,55% | 212,00 |
| 28.09.2020 | 38,04 | 39,10 | 37,99 | 38,40 | 1,67% | 270,00 |
| 25.09.2020 | 38,37 | 38,42 | 37,03 | 37,77 | -1,31% | 50,00 |
| 24.09.2020 | 38,26 | 38,99 | 36,92 | 38,27 | -2,22% | 69,00 |
| 23.09.2020 | 40,72 | 40,86 | 39,01 | 39,14 | -2,87% | 56,00 |
| 22.09.2020 | 40,23 | 40,82 | 40,09 | 40,30 | 0,39% | 150,00 |
| 21.09.2020 | 40,85 | 40,95 | 39,39 | 40,14 | -2,57% | 729,00 |
| 18.09.2020 | 41,34 | 42,58 | 40,30 | 41,20 | -0,12% | 111,00 |
| 17.09.2020 | 41,79 | 42,75 | 40,58 | 41,25 | -0,52% | 169,00 |
| 16.09.2020 | 39,40 | 42,37 | 39,30 | 41,47 | 5,17% | 495,00 |
| 15.09.2020 | 40,04 | 40,70 | 39,37 | 39,43 | -1,66% | 2,00 |
| 14.09.2020 | 39,44 | 40,53 | 39,12 | 40,10 | 2,36% | 120,00 |
| 11.09.2020 | 38,86 | 39,51 | 38,09 | 39,17 | 1,29% | 23,00 |
| 10.09.2020 | 40,47 | 40,47 | 38,42 | 38,67 | -4,43% | - |
| 09.09.2020 | 41,37 | 42,18 | 40,05 | 40,47 | -2,48% | 122,00 |
| 08.09.2020 | 44,02 | 44,23 | 41,39 | 41,49 | -4,65% | 47,00 |
| 07.09.2020 | 42,86 | 43,91 | 42,84 | 43,52 | 0,57% | 70,00 |
| 04.09.2020 | 44,19 | 45,17 | 42,97 | 43,27 | -1,88% | - |
| 03.09.2020 | 44,78 | 46,00 | 43,57 | 44,10 | -1,29% | - |
| 02.09.2020 | 44,23 | 45,08 | 43,85 | 44,68 | 1,43% | - |
| 01.09.2020 | 43,96 | 44,68 | 43,10 | 44,05 | -0,30% | - |
| 31.08.2020 | 46,19 | 46,28 | 44,00 | 44,18 | -4,22% | - |
| 28.08.2020 | 45,33 | 46,30 | 45,06 | 46,13 | 1,89% | 187,00 |
| 27.08.2020 | 45,48 | 45,99 | 44,33 | 45,27 | -0,36% | - |
| 26.08.2020 | 45,91 | 46,26 | 45,07 | 45,43 | -1,01% | 12,00 |
| 25.08.2020 | 46,58 | 47,16 | 45,45 | 45,89 | -1,41% | - |
| 24.08.2020 | 44,68 | 46,77 | 44,59 | 46,55 | 4,27% | 152,00 |
| 21.08.2020 | 44,51 | 45,21 | 44,14 | 44,64 | 0,34% | 83,00 |
| 20.08.2020 | 45,49 | 45,82 | 43,91 | 44,49 | -2,96% | 35,00 |
| 19.08.2020 | 45,88 | 46,42 | 44,94 | 45,85 | -0,03% | 100,00 |
| 18.08.2020 | 46,73 | 46,87 | 45,76 | 45,86 | -1,92% | - |
| 17.08.2020 | 45,97 | 47,32 | 45,70 | 46,76 | 1,64% | - |
| 14.08.2020 | 45,13 | 46,02 | 44,56 | 46,01 | 1,93% | - |
| 13.08.2020 | 46,59 | 46,72 | 45,02 | 45,13 | -3,42% | - |
| 12.08.2020 | 45,98 | 46,75 | 45,40 | 46,73 | 2,19% | - |
| 11.08.2020 | 45,68 | 47,39 | 45,56 | 45,73 | 0,30% | 97,00 |
| 10.08.2020 | 44,79 | 45,84 | 44,56 | 45,60 | 2,11% | 100,00 |
| 07.08.2020 | 43,37 | 44,87 | 43,11 | 44,65 | 3,14% | 10,00 |
| 06.08.2020 | 43,51 | 44,80 | 43,14 | 43,30 | -0,64% | 23,00 |
| 05.08.2020 | 44,98 | 45,88 | 43,24 | 43,58 | -2,90% | - |
| 04.08.2020 | 45,88 | 45,93 | 44,29 | 44,88 | -2,07% | 16,00 |
| 03.08.2020 | 47,27 | 47,80 | 45,63 | 45,83 | -4,20% | 1,00 |
| 31.07.2020 | 47,49 | 48,31 | 46,66 | 47,84 | 0,33% | - |
| 30.07.2020 | 50,85 | 51,56 | 46,15 | 47,68 | -5,72% | - |
| 29.07.2020 | 48,41 | 50,71 | 48,41 | 50,58 | 4,11% | - |
| 28.07.2020 | 49,48 | 49,90 | 48,17 | 48,58 | -1,58% | - |
| 27.07.2020 | 49,65 | 49,78 | 48,39 | 49,36 | -1,05% | 3,00 |
| 24.07.2020 | 49,38 | 50,60 | 49,14 | 49,88 | 0,24% | 100,00 |
| 23.07.2020 | 49,22 | 49,79 | 48,58 | 49,77 | 1,00% | - |
| 22.07.2020 | 49,93 | 50,10 | 48,38 | 49,27 | -1,22% | 9,00 |
| 21.07.2020 | 48,03 | 50,31 | 47,73 | 49,88 | 5,12% | 71,00 |
| 20.07.2020 | 48,19 | 49,07 | 47,41 | 47,45 | -2,19% | 3,00 |
| 17.07.2020 | 50,04 | 50,72 | 48,37 | 48,51 | -2,46% | 23,00 |
| 16.07.2020 | 49,99 | 50,61 | 48,84 | 49,73 | -0,92% | 50,00 |
| 15.07.2020 | 48,71 | 50,35 | 48,38 | 50,20 | 5,09% | 60,00 |
| 14.07.2020 | 46,99 | 47,83 | 46,09 | 47,76 | 1,73% | - |