Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 73,44 | 78,03 | 0,00 | 77,02 | -1,46% | - |
| 25.02.2021 | 78,55 | 79,47 | 77,06 | 78,16 | -0,03% | - |
| 24.02.2021 | 77,12 | 78,44 | 77,03 | 78,19 | 3,14% | - |
| 23.02.2021 | 74,16 | 76,20 | 0,00 | 75,81 | 2,08% | - |
| 22.02.2021 | 74,35 | 75,39 | 73,89 | 74,26 | 3,79% | - |
| 19.02.2021 | 71,30 | 72,03 | 70,62 | 71,55 | 5,43% | - |
| 18.02.2021 | 66,63 | 68,40 | 66,42 | 67,87 | -0,41% | - |
| 17.02.2021 | 67,74 | 68,22 | 66,38 | 68,15 | 1,82% | - |
| 16.02.2021 | 66,64 | 67,15 | 65,75 | 66,93 | 3,37% | - |
| 12.02.2021 | 64,32 | 64,80 | 63,89 | 64,75 | 0,33% | - |
| 11.02.2021 | 64,37 | 64,61 | 62,88 | 64,54 | -0,90% | - |
| 10.02.2021 | 64,25 | 65,40 | 0,00 | 65,12 | 0,82% | - |
| 09.02.2021 | 65,01 | 65,11 | 64,23 | 64,59 | -0,30% | - |
| 08.02.2021 | 64,24 | 65,54 | 63,60 | 64,79 | 5,00% | - |
| 05.02.2021 | 62,17 | 62,55 | 61,47 | 61,70 | 1,09% | - |
| 04.02.2021 | 61,02 | 61,05 | 60,99 | 61,04 | 1,65% | - |
| 03.02.2021 | 60,03 | 60,05 | 60,01 | 60,05 | 3,92% | - |
| 02.02.2021 | 57,63 | 59,10 | 57,63 | 57,78 | 2,67% | - |
| 01.02.2021 | 55,16 | 56,79 | 55,02 | 56,28 | -0,20% | - |
| 29.01.2021 | 59,61 | 59,67 | 55,96 | 56,39 | -3,33% | - |
| 28.01.2021 | 58,45 | 59,16 | 0,00 | 58,33 | -1,13% | - |
| 27.01.2021 | 59,04 | 59,04 | 58,99 | 58,99 | 1,43% | - |
| 26.01.2021 | 60,14 | 60,28 | 58,15 | 58,16 | -2,18% | - |
| 25.01.2021 | 59,54 | 59,63 | 0,00 | 59,46 | -0,02% | - |
| 22.01.2021 | 58,11 | 59,64 | 57,93 | 59,47 | 1,00% | - |
| 21.01.2021 | 58,82 | 58,89 | 58,82 | 58,88 | -2,82% | - |
| 20.01.2021 | 60,97 | 61,20 | 59,50 | 60,59 | 0,15% | - |
| 19.01.2021 | 59,93 | 60,94 | 59,79 | 60,50 | 3,67% | - |
| 15.01.2021 | 58,26 | 59,33 | 58,12 | 58,36 | -3,04% | - |
| 14.01.2021 | 58,85 | 61,01 | 58,47 | 60,19 | 3,99% | - |
| 13.01.2021 | 58,61 | 58,64 | 57,44 | 57,88 | -2,68% | - |
| 12.01.2021 | 59,48 | 59,48 | 59,47 | 59,47 | 1,61% | - |
| 11.01.2021 | 57,21 | 59,15 | 57,14 | 58,53 | 1,37% | - |
| 08.01.2021 | 58,13 | 59,24 | 57,30 | 57,74 | -3,36% | - |
| 07.01.2021 | 59,31 | 60,02 | 58,76 | 59,75 | 2,10% | - |
| 06.01.2021 | 58,00 | 59,45 | 57,65 | 58,52 | 2,24% | - |
| 05.01.2021 | 56,83 | 58,94 | 56,57 | 57,24 | 2,88% | - |
| 04.01.2021 | 55,64 | 55,64 | 55,64 | 55,64 | -1,73% | - |
| 31.12.2020 | 56,51 | 57,14 | 56,41 | 56,62 | -0,12% | - |
| 30.12.2020 | 56,38 | 56,84 | 55,59 | 56,69 | 2,20% | - |
| 29.12.2020 | 54,82 | 55,88 | 54,55 | 55,47 | 0,69% | - |
| 28.12.2020 | 56,71 | 56,72 | 54,89 | 55,09 | -3,45% | - |
| 24.12.2020 | 54,99 | 57,06 | 54,12 | 57,06 | 2,10% | - |
| 23.12.2020 | 54,78 | 55,96 | 54,67 | 55,88 | 4,08% | - |
| 22.12.2020 | 53,71 | 53,72 | 53,69 | 53,69 | -0,56% | - |
| 21.12.2020 | 54,05 | 55,04 | 53,60 | 54,00 | -3,61% | - |
| 18.12.2020 | 55,41 | 56,02 | 54,34 | 56,02 | 1,01% | - |
| 17.12.2020 | 56,30 | 56,49 | 55,46 | 55,46 | -2,59% | - |
| 16.12.2020 | 56,92 | 57,87 | 56,76 | 56,94 | -0,72% | - |
| 15.12.2020 | 56,32 | 58,35 | 56,15 | 57,35 | -1,15% | - |
| 14.12.2020 | 56,62 | 58,04 | 56,57 | 58,02 | -1,59% | - |
| 11.12.2020 | 59,13 | 59,53 | 58,30 | 58,95 | -2,19% | - |
| 10.12.2020 | 59,89 | 60,27 | 58,53 | 60,27 | 2,16% | - |
| 09.12.2020 | 60,35 | 60,38 | 57,73 | 59,00 | 3,15% | - |
| 08.12.2020 | 59,79 | 60,08 | 57,18 | 57,20 | -7,06% | - |
| 07.12.2020 | 59,52 | 61,54 | 59,27 | 61,54 | 0,89% | - |
| 04.12.2020 | 61,19 | 62,26 | 60,59 | 61,00 | 5,22% | - |
| 03.12.2020 | 57,91 | 59,15 | 57,35 | 57,97 | 2,79% | - |
| 02.12.2020 | 55,55 | 58,12 | 55,55 | 56,40 | 3,53% | - |
| 01.12.2020 | 55,64 | 55,77 | 54,28 | 54,47 | -0,37% | - |
| 30.11.2020 | 53,95 | 55,72 | 53,94 | 54,67 | -1,94% | - |
| 27.11.2020 | 56,48 | 57,22 | 55,15 | 55,75 | -1,24% | - |
| 25.11.2020 | 56,80 | 57,54 | 56,40 | 56,45 | -3,59% | - |
| 24.11.2020 | 59,41 | 59,84 | 57,27 | 58,56 | 4,39% | - |
| 23.11.2020 | 53,73 | 56,17 | 53,52 | 56,10 | 10,30% | - |
| 20.11.2020 | 50,78 | 51,31 | 50,66 | 50,86 | -0,70% | - |
| 19.11.2020 | 50,41 | 51,44 | 0,00 | 51,22 | -0,21% | - |
| 18.11.2020 | 53,80 | 54,08 | 51,31 | 51,33 | -5,23% | - |
| 17.11.2020 | 52,82 | 54,29 | 52,50 | 54,16 | -2,80% | - |
| 16.11.2020 | 55,72 | 55,72 | 55,72 | 55,72 | 9,39% | - |
| 13.11.2020 | 49,49 | 51,38 | 49,19 | 50,94 | 7,61% | - |
| 12.11.2020 | 47,32 | 47,34 | 47,32 | 47,34 | -4,92% | - |
| 11.11.2020 | 49,96 | 50,24 | 49,07 | 49,79 | -0,35% | - |
| 10.11.2020 | 49,87 | 50,02 | 0,00 | 49,96 | -0,35% | - |
| 09.11.2020 | 0,00 | 50,92 | 0,00 | 50,14 | 31,12% | - |
| 06.11.2020 | 39,47 | 39,67 | 0,00 | 38,24 | -3,39% | - |
| 05.11.2020 | 39,58 | 39,58 | 39,58 | 39,58 | 1,38% | - |
| 04.11.2020 | 38,37 | 40,12 | 0,00 | 39,04 | -1,31% | - |
| 03.11.2020 | 40,18 | 40,42 | 38,98 | 39,56 | -1,22% | - |
| 02.11.2020 | 39,35 | 40,29 | 39,35 | 40,05 | 3,85% | - |
| 30.10.2020 | 37,82 | 38,58 | 36,90 | 38,56 | 2,51% | - |
| 29.10.2020 | 36,35 | 37,72 | 36,30 | 37,62 | 3,78% | - |
| 28.10.2020 | 36,42 | 37,47 | 35,98 | 36,25 | -5,25% | - |
| 27.10.2020 | 38,27 | 38,27 | 38,25 | 38,26 | -3,29% | - |
| 26.10.2020 | 40,58 | 40,58 | 39,24 | 39,56 | -5,91% | - |
| 23.10.2020 | 42,88 | 43,18 | 41,01 | 42,04 | 1,90% | - |
| 22.10.2020 | 39,94 | 41,38 | 39,05 | 41,26 | 2,98% | - |
| 21.10.2020 | 40,16 | 41,54 | 40,06 | 40,06 | -1,60% | - |
| 20.10.2020 | 40,55 | 41,13 | 40,02 | 40,71 | 3,69% | - |
| 19.10.2020 | 39,57 | 40,47 | 39,17 | 39,26 | -2,31% | - |
| 16.10.2020 | 0,00 | 41,17 | 0,00 | 40,19 | -3,31% | - |
| 15.10.2020 | 40,08 | 41,72 | 39,80 | 41,57 | -0,37% | - |
| 14.10.2020 | 41,95 | 42,61 | 41,64 | 41,72 | 0,58% | - |
| 13.10.2020 | 41,50 | 41,50 | 41,48 | 41,48 | -3,69% | - |
| 12.10.2020 | 43,08 | 43,08 | 43,07 | 43,07 | -1,36% | - |
| 09.10.2020 | 43,83 | 43,97 | 43,15 | 43,67 | -1,32% | - |
| 08.10.2020 | 42,95 | 44,32 | 42,55 | 44,25 | 4,35% | - |
| 07.10.2020 | 42,19 | 42,67 | 41,86 | 42,41 | -0,16% | - |
| 06.10.2020 | 43,15 | 44,33 | 42,11 | 42,48 | -1,32% | - |
| 05.10.2020 | 41,95 | 43,12 | 41,52 | 43,05 | 5,41% | - |