43,495$
2,24%
Echtzeit-Aktienkurs Valvoline Inc.
Bid:
Ask:
Aktienkurse zur Valvoline Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,96 | 43,67 | 42,87 | 43,62 | 2,54% | 996.378,00 |
| 02.05.2024 | 42,83 | 42,83 | 42,15 | 42,54 | 0,09% | 1.453.882,00 |
| 01.05.2024 | 42,40 | 43,03 | 41,99 | 42,50 | -0,05% | 1.087.372,00 |
| 30.04.2024 | 42,31 | 42,61 | 42,04 | 42,52 | -0,16% | 1.124.157,00 |
| 29.04.2024 | 43,36 | 43,38 | 42,35 | 42,59 | -0,63% | 1.372.572,00 |
| 26.04.2024 | 42,45 | 43,12 | 42,35 | 42,86 | 0,80% | 607.989,00 |
| 25.04.2024 | 41,99 | 42,54 | 41,67 | 42,52 | -0,21% | 921.170,00 |
| 24.04.2024 | 42,21 | 43,08 | 42,07 | 42,61 | 0,90% | 949.824,00 |
| 23.04.2024 | 41,94 | 42,44 | 41,92 | 42,23 | 0,96% | 774.423,00 |
| 22.04.2024 | 41,41 | 42,27 | 41,22 | 41,83 | 1,55% | 1.198.373,00 |
| 19.04.2024 | 41,24 | 41,49 | 40,87 | 41,19 | 0,00% | 985.801,00 |
| 18.04.2024 | 41,38 | 41,51 | 40,92 | 41,19 | -0,12% | 745.821,00 |
| 17.04.2024 | 42,05 | 42,15 | 41,07 | 41,24 | -1,01% | 637.898,00 |
| 16.04.2024 | 41,56 | 41,78 | 41,04 | 41,66 | -0,10% | 814.520,00 |
| 15.04.2024 | 42,26 | 42,33 | 41,54 | 41,70 | -0,12% | 1.311.698,00 |
| 12.04.2024 | 42,63 | 42,77 | 41,67 | 41,75 | -2,48% | 876.057,00 |
| 11.04.2024 | 42,79 | 43,05 | 42,51 | 42,81 | 0,59% | 637.128,00 |
| 10.04.2024 | 42,24 | 42,68 | 42,00 | 42,56 | -0,68% | 1.358.731,00 |
| 09.04.2024 | 43,14 | 43,33 | 42,65 | 42,85 | -0,81% | 910.586,00 |
| 08.04.2024 | 43,40 | 43,50 | 43,04 | 43,20 | -0,16% | 887.474,00 |
| 05.04.2024 | 42,61 | 43,30 | 42,61 | 43,27 | 1,76% | 684.525,00 |
| 04.04.2024 | 43,61 | 43,61 | 42,34 | 42,52 | -1,98% | 938.358,00 |
| 03.04.2024 | 43,55 | 43,90 | 43,29 | 43,38 | -0,34% | 1.255.926,00 |
| 02.04.2024 | 44,54 | 44,66 | 43,38 | 43,53 | -2,77% | 987.676,00 |
| 01.04.2024 | 44,63 | 45,01 | 44,32 | 44,77 | 0,45% | 825.126,00 |
| 28.03.2024 | 44,58 | 44,70 | 44,38 | 44,57 | 0,16% | 767.747,00 |
| 27.03.2024 | 43,78 | 44,75 | 43,78 | 44,50 | 2,35% | 699.322,00 |
| 26.03.2024 | 44,05 | 44,05 | 43,48 | 43,48 | -1,14% | 936.573,00 |
| 25.03.2024 | 44,68 | 44,81 | 43,95 | 43,98 | -1,15% | 991.896,00 |
| 22.03.2024 | 45,03 | 45,03 | 44,40 | 44,49 | -1,11% | 845.095,00 |
| 21.03.2024 | 44,48 | 45,37 | 44,43 | 44,99 | 1,37% | 1.007.422,00 |
| 20.03.2024 | 44,83 | 45,11 | 43,98 | 44,38 | -1,22% | 1.225.114,00 |
| 19.03.2024 | 44,53 | 44,97 | 44,40 | 44,93 | 1,54% | 1.168.524,00 |
| 18.03.2024 | 43,69 | 44,60 | 43,51 | 44,25 | 1,35% | 985.841,00 |
| 15.03.2024 | 42,94 | 43,89 | 42,94 | 43,66 | 1,30% | 3.326.369,00 |
| 14.03.2024 | 44,03 | 44,15 | 42,78 | 43,10 | -2,33% | 1.071.739,00 |
| 13.03.2024 | 43,93 | 44,21 | 43,81 | 44,13 | 0,82% | 1.001.368,00 |
| 12.03.2024 | 43,95 | 44,15 | 43,54 | 43,77 | -0,41% | 857.925,00 |
| 11.03.2024 | 43,58 | 44,23 | 43,35 | 43,95 | 0,73% | 936.732,00 |
| 08.03.2024 | 43,65 | 43,80 | 43,42 | 43,63 | 0,07% | 681.654,00 |
| 07.03.2024 | 43,40 | 43,83 | 43,24 | 43,60 | 0,93% | 1.318.233,00 |
| 06.03.2024 | 43,84 | 44,00 | 42,83 | 43,20 | -1,26% | 1.111.934,00 |
| 05.03.2024 | 43,88 | 44,35 | 43,45 | 43,75 | -0,88% | 2.651.472,00 |
| 04.03.2024 | 43,34 | 44,21 | 43,20 | 44,14 | 2,25% | 1.670.579,00 |
| 01.03.2024 | 42,55 | 43,19 | 42,39 | 43,17 | 1,24% | 996.408,00 |
| 29.02.2024 | 42,60 | 42,93 | 42,41 | 42,64 | 0,57% | 1.709.040,00 |
| 28.02.2024 | 42,37 | 42,70 | 42,22 | 42,40 | -0,31% | 942.732,00 |
| 27.02.2024 | 42,18 | 42,73 | 42,06 | 42,53 | 1,19% | 828.372,00 |
| 26.02.2024 | 41,55 | 42,29 | 41,32 | 42,03 | 0,86% | 1.314.411,00 |
| 23.02.2024 | 40,97 | 41,81 | 40,88 | 41,67 | 1,34% | 913.623,00 |
| 22.02.2024 | 40,91 | 41,41 | 40,74 | 41,12 | 0,51% | 1.471.269,00 |
| 21.02.2024 | 40,78 | 41,34 | 40,65 | 40,91 | 0,42% | 1.362.093,00 |
| 20.02.2024 | 40,24 | 40,76 | 40,06 | 40,74 | 0,84% | 1.290.842,00 |
| 16.02.2024 | 39,60 | 40,60 | 39,45 | 40,40 | 1,53% | 2.743.454,00 |
| 15.02.2024 | 39,72 | 40,00 | 39,52 | 39,79 | 0,71% | 1.051.138,00 |
| 14.02.2024 | 39,31 | 39,70 | 38,87 | 39,51 | 1,26% | 948.425,00 |
| 13.02.2024 | 38,49 | 39,19 | 38,01 | 39,02 | -0,76% | 1.112.043,00 |
| 12.02.2024 | 39,79 | 39,94 | 39,32 | 39,32 | -1,03% | 1.029.574,00 |
| 09.02.2024 | 39,43 | 40,78 | 39,07 | 39,73 | 0,94% | 2.022.860,00 |
| 08.02.2024 | 38,43 | 39,89 | 38,38 | 39,36 | 2,21% | 1.912.674,00 |
| 07.02.2024 | 36,98 | 38,70 | 36,89 | 38,51 | 3,91% | 1.977.007,00 |
| 06.02.2024 | 34,28 | 37,70 | 33,86 | 37,06 | 2,94% | 2.631.055,00 |
| 05.02.2024 | 36,08 | 36,08 | 35,56 | 36,00 | -1,04% | 1.546.356,00 |
| 02.02.2024 | 36,55 | 36,65 | 36,08 | 36,38 | -1,57% | 849.102,00 |
| 01.02.2024 | 36,71 | 37,03 | 36,24 | 36,96 | 1,29% | 1.205.734,00 |
| 31.01.2024 | 36,85 | 37,44 | 36,42 | 36,49 | -1,24% | 1.326.145,00 |
| 30.01.2024 | 36,91 | 37,16 | 36,44 | 36,95 | -0,65% | 1.453.891,00 |
| 29.01.2024 | 36,67 | 37,21 | 36,35 | 37,19 | 1,83% | 820.302,00 |
| 26.01.2024 | 36,50 | 36,61 | 36,30 | 36,52 | 0,19% | 827.482,00 |
| 25.01.2024 | 36,73 | 36,96 | 36,36 | 36,45 | 0,00% | 743.581,00 |
| 24.01.2024 | 36,83 | 36,96 | 36,31 | 36,45 | -0,74% | 739.365,00 |
| 23.01.2024 | 37,28 | 37,60 | 36,60 | 36,72 | -0,92% | 962.995,00 |
| 22.01.2024 | 36,28 | 37,28 | 36,22 | 37,06 | 2,43% | 1.812.451,00 |
| 19.01.2024 | 36,60 | 36,60 | 36,05 | 36,18 | -1,04% | 1.102.346,00 |
| 18.01.2024 | 36,23 | 36,57 | 36,04 | 36,56 | 1,39% | 962.159,00 |
| 17.01.2024 | 35,78 | 36,22 | 35,78 | 36,06 | 0,28% | 974.164,00 |
| 16.01.2024 | 35,44 | 36,08 | 35,20 | 35,96 | 2,92% | 1.199.936,00 |
| 12.01.2024 | 35,82 | 35,82 | 34,93 | 34,94 | -1,10% | 822.644,00 |
| 11.01.2024 | 35,28 | 35,39 | 34,74 | 35,33 | 0,34% | 953.565,00 |
| 10.01.2024 | 35,42 | 35,54 | 34,99 | 35,21 | -0,40% | 903.832,00 |
| 09.01.2024 | 35,34 | 35,52 | 35,22 | 35,35 | -0,73% | 1.015.152,00 |
| 08.01.2024 | 34,94 | 35,66 | 34,79 | 35,61 | 1,74% | 839.226,00 |
| 05.01.2024 | 34,86 | 35,28 | 34,74 | 35,00 | -0,11% | 1.121.105,00 |
| 04.01.2024 | 34,65 | 35,18 | 34,37 | 35,04 | 1,04% | 1.288.652,00 |
| 03.01.2024 | 36,35 | 36,35 | 34,68 | 34,68 | -5,61% | 1.527.173,00 |
| 02.01.2024 | 37,29 | 37,49 | 36,61 | 36,74 | -2,24% | 1.097.225,00 |
| 29.12.2023 | 37,82 | 37,99 | 37,49 | 37,58 | -0,95% | 887.766,00 |
| 28.12.2023 | 38,06 | 38,27 | 37,89 | 37,94 | -0,76% | 767.378,00 |
| 27.12.2023 | 38,43 | 38,49 | 38,00 | 38,23 | -0,60% | 1.209.157,00 |
| 26.12.2023 | 37,84 | 38,50 | 37,80 | 38,46 | 1,58% | 962.809,00 |
| 22.12.2023 | 37,95 | 38,23 | 37,74 | 37,86 | -0,21% | 843.205,00 |
| 21.12.2023 | 37,61 | 38,02 | 37,33 | 37,94 | 1,66% | 1.019.533,00 |
| 20.12.2023 | 37,78 | 38,02 | 37,27 | 37,32 | -0,93% | 1.936.959,00 |
| 19.12.2023 | 37,20 | 37,70 | 37,15 | 37,67 | 1,81% | 1.841.375,00 |
| 18.12.2023 | 37,08 | 37,12 | 36,60 | 37,00 | 0,16% | 1.545.625,00 |
| 15.12.2023 | 37,09 | 37,39 | 36,67 | 36,94 | -0,86% | 4.212.556,00 |
| 14.12.2023 | 36,44 | 37,38 | 36,44 | 37,26 | 3,41% | 2.618.102,00 |
| 13.12.2023 | 35,19 | 36,20 | 35,06 | 36,03 | 2,42% | 1.840.750,00 |
| 12.12.2023 | 35,70 | 35,89 | 35,02 | 35,18 | -0,96% | 1.653.879,00 |
| 11.12.2023 | 35,08 | 35,53 | 34,92 | 35,52 | 1,34% | 2.030.672,00 |