Börse:
60,320€
1,51%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
60,320€
Ask:
60,320€
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 59,36 | 60,32 | 59,36 | 60,32 | 1,51% | - |
| 15.04.2021 | 60,46 | 60,94 | 58,82 | 59,42 | -1,52% | - |
| 14.04.2021 | 58,90 | 61,35 | 58,81 | 60,34 | 3,53% | - |
| 13.04.2021 | 59,11 | 59,39 | 58,25 | 58,28 | -0,95% | - |
| 12.04.2021 | 59,08 | 61,08 | 58,43 | 58,84 | -0,94% | - |
| 09.04.2021 | 61,26 | 61,92 | 59,40 | 59,40 | -3,38% | - |
| 08.04.2021 | 62,85 | 62,90 | 60,42 | 61,48 | -1,82% | - |
| 07.04.2021 | 62,26 | 62,62 | 62,12 | 62,62 | 0,55% | 31,00 |
| 06.04.2021 | 63,35 | 65,06 | 61,87 | 62,28 | 2,37% | - |
| 01.04.2021 | 61,04 | 63,95 | 60,64 | 60,84 | -0,52% | - |
| 31.03.2021 | 61,20 | 61,82 | 60,42 | 61,16 | -0,71% | - |
| 30.03.2021 | 61,14 | 62,14 | 60,50 | 61,60 | 0,95% | - |
| 29.03.2021 | 61,64 | 62,01 | 60,06 | 61,02 | -0,73% | - |
| 26.03.2021 | 61,81 | 62,22 | 61,47 | 61,47 | 0,94% | 50,00 |
| 25.03.2021 | 60,67 | 60,90 | 58,59 | 60,90 | 2,87% | 80,00 |
| 24.03.2021 | 58,95 | 59,20 | 58,95 | 59,20 | -1,12% | 30,00 |
| 23.03.2021 | 60,09 | 60,09 | 59,87 | 59,87 | -1,12% | 100,00 |
| 22.03.2021 | 61,68 | 62,85 | 59,92 | 60,55 | -2,23% | - |
| 19.03.2021 | 61,86 | 63,13 | 61,19 | 61,93 | 0,60% | - |
| 18.03.2021 | 66,17 | 66,56 | 61,56 | 61,56 | -6,30% | - |
| 17.03.2021 | 66,70 | 67,20 | 64,78 | 65,70 | -3,04% | - |
| 16.03.2021 | 68,58 | 68,65 | 66,14 | 67,76 | -0,57% | - |
| 15.03.2021 | 68,61 | 69,69 | 67,70 | 68,15 | -0,70% | 520,00 |
| 12.03.2021 | 68,91 | 69,42 | 68,53 | 68,63 | 0,23% | 860,00 |
| 11.03.2021 | 68,20 | 70,16 | 68,20 | 68,47 | 0,40% | 50,00 |
| 10.03.2021 | 64,36 | 68,30 | 64,08 | 68,20 | 3,46% | - |
| 09.03.2021 | 68,25 | 68,42 | 64,32 | 65,92 | -3,93% | - |
| 08.03.2021 | 66,46 | 69,67 | 65,96 | 68,62 | 8,10% | - |
| 05.03.2021 | 63,77 | 66,29 | 62,86 | 63,48 | -0,45% | - |
| 04.03.2021 | 64,19 | 65,32 | 61,69 | 63,77 | -0,70% | - |
| 03.03.2021 | 63,37 | 65,51 | 63,37 | 64,22 | 1,17% | 96,00 |
| 02.03.2021 | 64,36 | 64,36 | 63,48 | 63,48 | -2,22% | 75,00 |
| 01.03.2021 | 64,27 | 65,70 | 63,72 | 64,92 | 1,39% | 131,00 |
| 26.02.2021 | 63,33 | 64,28 | 63,25 | 64,03 | 0,06% | 236,00 |
| 25.02.2021 | 64,37 | 65,22 | 63,15 | 63,99 | -0,16% | - |
| 24.02.2021 | 62,14 | 64,56 | 62,14 | 64,09 | 2,96% | - |
| 23.02.2021 | 61,24 | 62,84 | 59,93 | 62,25 | 1,82% | 250,00 |
| 22.02.2021 | 58,96 | 61,94 | 58,35 | 61,14 | 3,53% | - |
| 19.02.2021 | 56,00 | 59,49 | 54,89 | 59,05 | 5,33% | - |
| 18.02.2021 | 56,51 | 58,15 | 54,94 | 56,06 | 1,14% | - |
| 17.02.2021 | 55,47 | 56,94 | 54,92 | 55,43 | 1,32% | - |
| 16.02.2021 | 53,27 | 55,98 | 53,03 | 54,71 | 2,94% | - |
| 15.02.2021 | 53,05 | 53,15 | 53,05 | 53,15 | 0,06% | 270,00 |
| 12.02.2021 | 53,15 | 53,45 | 52,72 | 53,12 | -0,02% | - |
| 11.02.2021 | 53,71 | 53,84 | 51,89 | 53,13 | 1,84% | - |
| 10.02.2021 | 52,89 | 52,92 | 52,17 | 52,17 | -2,52% | 312,00 |
| 09.02.2021 | 53,70 | 53,70 | 53,11 | 53,52 | -0,29% | 403,00 |
| 08.02.2021 | 51,86 | 54,34 | 51,42 | 53,68 | 4,92% | 115,00 |
| 05.02.2021 | 50,76 | 51,16 | 50,76 | 51,16 | -0,04% | - |
| 04.02.2021 | 49,81 | 51,18 | 49,81 | 51,18 | 6,88% | - |
| 03.02.2021 | 47,89 | 47,89 | 47,89 | 47,89 | -1,55% | - |
| 02.02.2021 | 46,59 | 48,64 | 46,59 | 48,64 | 5,43% | - |
| 01.02.2021 | 46,25 | 46,25 | 46,14 | 46,14 | -2,77% | - |
| 29.01.2021 | 47,45 | 47,45 | 47,45 | 47,45 | -1,42% | - |
| 28.01.2021 | 47,91 | 48,14 | 47,91 | 48,14 | -1,40% | - |
| 27.01.2021 | 47,51 | 48,82 | 47,51 | 48,82 | -0,13% | - |
| 26.01.2021 | 48,55 | 48,89 | 48,55 | 48,89 | 1,03% | 20,00 |
| 25.01.2021 | 48,75 | 48,75 | 48,39 | 48,39 | 0,70% | - |
| 22.01.2021 | 48,05 | 48,05 | 48,05 | 48,05 | -3,43% | - |
| 21.01.2021 | 49,76 | 49,76 | 49,76 | 49,76 | 0,10% | - |
| 20.01.2021 | 49,71 | 49,71 | 49,71 | 49,71 | 0,43% | - |
| 19.01.2021 | 48,28 | 49,49 | 48,28 | 49,49 | 1,51% | 500,00 |
| 18.01.2021 | 48,08 | 48,76 | 48,08 | 48,76 | 1,50% | 10,00 |
| 15.01.2021 | 49,21 | 49,21 | 48,04 | 48,04 | -3,28% | 100,00 |
| 14.01.2021 | 47,43 | 50,02 | 47,43 | 49,67 | 4,56% | 100,00 |
| 13.01.2021 | 48,58 | 48,58 | 47,50 | 47,50 | -1,14% | 62,00 |
| 12.01.2021 | 48,05 | 48,05 | 48,05 | 48,05 | -0,33% | - |
| 11.01.2021 | 47,41 | 48,21 | 47,41 | 48,21 | 1,97% | 70,00 |
| 08.01.2021 | 48,84 | 48,85 | 47,28 | 47,28 | -2,06% | 20,00 |
| 07.01.2021 | 47,68 | 48,28 | 47,68 | 48,28 | 0,61% | - |
| 06.01.2021 | 46,75 | 47,98 | 46,75 | 47,98 | 0,91% | 160,00 |
| 05.01.2021 | 45,23 | 47,55 | 45,23 | 47,55 | 4,60% | 1.053,00 |
| 04.01.2021 | 46,39 | 46,73 | 45,46 | 45,46 | 0,93% | 76,00 |
| 30.12.2020 | 45,04 | 45,04 | 45,04 | 45,04 | -0,45% | - |
| 29.12.2020 | 45,05 | 45,24 | 45,01 | 45,24 | -0,12% | 20,00 |
| 28.12.2020 | 45,43 | 46,12 | 45,30 | 45,30 | 2,21% | 20,00 |
| 23.12.2020 | 43,82 | 44,32 | 43,82 | 44,32 | 0,20% | 380,00 |
| 22.12.2020 | 43,83 | 44,79 | 43,83 | 44,23 | 0,75% | - |
| 21.12.2020 | 44,78 | 44,78 | 42,96 | 43,90 | -1,68% | - |
| 18.12.2020 | 45,70 | 45,70 | 44,65 | 44,65 | -3,46% | 6,00 |
| 17.12.2020 | 46,43 | 46,43 | 46,02 | 46,25 | -1,30% | 100,00 |
| 16.12.2020 | 47,02 | 47,27 | 46,86 | 46,86 | -0,95% | 30,00 |
| 15.12.2020 | 46,38 | 47,31 | 46,38 | 47,31 | 1,21% | 50,00 |
| 14.12.2020 | 48,72 | 48,72 | 46,74 | 46,74 | -5,49% | 9,00 |
| 11.12.2020 | 49,48 | 49,48 | 49,46 | 49,46 | -0,02% | - |
| 10.12.2020 | 48,40 | 49,47 | 48,40 | 49,47 | 0,57% | - |
| 09.12.2020 | 48,53 | 49,19 | 48,53 | 49,19 | 0,93% | 200,00 |
| 08.12.2020 | 48,73 | 48,73 | 48,73 | 48,73 | -2,20% | - |
| 07.12.2020 | 50,69 | 50,78 | 49,50 | 49,83 | 0,40% | 69,00 |
| 04.12.2020 | 47,50 | 50,01 | 47,50 | 49,63 | 4,65% | 200,00 |
| 03.12.2020 | 47,67 | 47,81 | 47,42 | 47,42 | 1,07% | - |
| 02.12.2020 | 44,75 | 46,92 | 44,75 | 46,92 | 3,93% | - |
| 01.12.2020 | 45,41 | 45,41 | 45,15 | 45,15 | -1,00% | - |
| 30.11.2020 | 47,00 | 47,00 | 45,60 | 45,60 | -3,65% | 5,00 |
| 27.11.2020 | 47,26 | 47,33 | 47,26 | 47,33 | 0,56% | - |
| 26.11.2020 | 47,06 | 47,06 | 47,06 | 47,06 | -1,87% | - |
| 25.11.2020 | 49,14 | 49,14 | 47,96 | 47,96 | -1,11% | 250,00 |
| 24.11.2020 | 47,63 | 49,93 | 47,63 | 48,50 | 5,42% | 82,00 |
| 23.11.2020 | 42,86 | 46,00 | 42,86 | 46,00 | 7,43% | 25,00 |
| 20.11.2020 | 42,46 | 42,82 | 42,46 | 42,82 | -1,72% | - |