Börse:
67,323$
0,53%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
66,919$
Ask:
67,727$
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 66,87 | 68,24 | 66,33 | 66,97 | -0,99% | 3.587.891,00 |
| 29.07.2021 | 68,80 | 69,50 | 67,33 | 67,64 | 0,51% | 4.526.813,00 |
| 28.07.2021 | 66,11 | 67,99 | 65,53 | 67,30 | 2,62% | 4.606.166,00 |
| 27.07.2021 | 64,71 | 65,64 | 63,93 | 65,58 | 0,06% | 4.769.289,00 |
| 26.07.2021 | 63,90 | 65,99 | 63,88 | 65,54 | 2,87% | 3.800.199,00 |
| 23.07.2021 | 63,52 | 64,11 | 63,15 | 63,71 | 0,36% | 3.964.685,00 |
| 22.07.2021 | 64,51 | 64,62 | 62,93 | 63,48 | -2,20% | 3.307.947,00 |
| 21.07.2021 | 63,54 | 65,67 | 63,49 | 64,91 | 3,74% | 5.129.675,00 |
| 20.07.2021 | 62,03 | 63,54 | 60,99 | 62,57 | 1,05% | 5.525.389,00 |
| 19.07.2021 | 61,85 | 62,78 | 60,76 | 61,92 | -4,56% | 7.318.704,00 |
| 16.07.2021 | 66,94 | 67,19 | 64,37 | 64,88 | -2,87% | 4.696.630,00 |
| 15.07.2021 | 66,91 | 68,35 | 66,30 | 66,80 | -1,29% | 4.787.820,00 |
| 14.07.2021 | 70,41 | 71,24 | 67,36 | 67,67 | -3,97% | 5.213.701,00 |
| 13.07.2021 | 71,00 | 71,52 | 70,07 | 70,47 | -1,69% | 3.394.317,00 |
| 12.07.2021 | 71,09 | 72,77 | 70,62 | 71,68 | -0,86% | 2.728.291,00 |
| 09.07.2021 | 71,30 | 72,44 | 70,30 | 72,30 | 2,90% | 3.532.411,00 |
| 08.07.2021 | 70,90 | 71,76 | 69,57 | 70,26 | -2,84% | 5.815.310,00 |
| 07.07.2021 | 74,26 | 75,09 | 71,82 | 72,31 | -3,20% | 8.220.519,00 |
| 06.07.2021 | 77,77 | 77,92 | 74,62 | 74,70 | -4,32% | 5.822.189,00 |
| 02.07.2021 | 78,15 | 78,45 | 76,91 | 78,07 | 0,33% | 2.980.431,00 |
| 01.07.2021 | 79,50 | 79,78 | 77,56 | 77,81 | -0,35% | 4.679.203,00 |
| 30.06.2021 | 77,15 | 78,47 | 76,92 | 78,08 | 1,51% | 4.259.827,00 |
| 29.06.2021 | 78,22 | 78,52 | 76,85 | 76,92 | -1,03% | 5.186.120,00 |
| 28.06.2021 | 81,79 | 81,89 | 77,41 | 77,72 | -5,32% | 6.461.839,00 |
| 25.06.2021 | 81,89 | 82,59 | 80,73 | 82,09 | 0,44% | 9.568.430,00 |
| 24.06.2021 | 81,56 | 82,05 | 80,71 | 81,73 | 1,09% | 4.225.259,00 |
| 23.06.2021 | 82,02 | 83,00 | 80,73 | 80,85 | -0,16% | 4.793.464,00 |
| 22.06.2021 | 79,48 | 81,54 | 78,67 | 80,98 | 1,25% | 4.484.466,00 |
| 21.06.2021 | 76,75 | 80,07 | 76,59 | 79,98 | 5,21% | 3.682.260,00 |
| 18.06.2021 | 77,47 | 78,28 | 75,90 | 76,02 | -3,26% | 7.077.704,00 |
| 17.06.2021 | 81,14 | 81,75 | 77,65 | 78,58 | -3,54% | 3.981.317,00 |
| 16.06.2021 | 81,70 | 82,44 | 79,76 | 81,46 | -1,02% | 3.326.590,00 |
| 15.06.2021 | 82,61 | 83,77 | 81,55 | 82,30 | 0,43% | 2.819.608,00 |
| 14.06.2021 | 81,66 | 82,65 | 81,24 | 81,95 | 0,81% | 3.042.309,00 |
| 11.06.2021 | 82,54 | 82,86 | 81,24 | 81,29 | -0,79% | 2.194.502,00 |
| 10.06.2021 | 83,42 | 84,20 | 81,28 | 81,94 | 0,01% | 2.903.799,00 |
| 09.06.2021 | 83,61 | 84,14 | 81,90 | 81,93 | -1,60% | 3.366.293,00 |
| 08.06.2021 | 82,40 | 83,52 | 80,87 | 83,26 | 0,69% | 3.197.690,00 |
| 07.06.2021 | 83,15 | 84,02 | 82,42 | 82,69 | -0,66% | 2.597.477,00 |
| 04.06.2021 | 83,74 | 84,26 | 81,96 | 83,24 | -0,10% | 2.979.958,00 |
| 03.06.2021 | 83,92 | 84,95 | 83,15 | 83,32 | -1,27% | 3.027.286,00 |
| 02.06.2021 | 82,82 | 84,79 | 81,79 | 84,39 | 2,69% | 3.441.329,00 |
| 01.06.2021 | 81,53 | 82,94 | 81,52 | 82,18 | 2,21% | 3.153.646,00 |
| 28.05.2021 | 81,25 | 81,38 | 80,13 | 80,40 | -0,48% | 2.321.959,00 |
| 27.05.2021 | 79,32 | 80,97 | 79,32 | 80,79 | 2,15% | 4.947.669,00 |
| 26.05.2021 | 77,55 | 79,31 | 77,27 | 79,09 | 2,28% | 3.333.477,00 |
| 25.05.2021 | 78,27 | 78,27 | 76,74 | 77,33 | -1,25% | 3.340.260,00 |
| 24.05.2021 | 78,01 | 78,89 | 77,34 | 78,31 | 1,44% | 2.217.038,00 |
| 21.05.2021 | 77,96 | 79,04 | 77,12 | 77,20 | 0,27% | 2.826.388,00 |
| 20.05.2021 | 77,08 | 77,70 | 76,10 | 76,99 | -0,38% | 3.308.624,00 |
| 19.05.2021 | 77,73 | 78,22 | 76,08 | 77,28 | -2,89% | 4.503.595,00 |
| 18.05.2021 | 81,54 | 82,10 | 79,53 | 79,58 | -2,50% | 3.046.306,00 |
| 17.05.2021 | 80,73 | 81,89 | 79,40 | 81,62 | 0,50% | 3.612.443,00 |
| 14.05.2021 | 78,72 | 81,28 | 78,30 | 81,21 | 3,45% | 5.325.563,00 |
| 13.05.2021 | 79,13 | 80,83 | 77,57 | 78,50 | -1,84% | 3.694.636,00 |
| 12.05.2021 | 78,21 | 82,47 | 77,81 | 79,97 | 2,93% | 5.653.574,00 |
| 11.05.2021 | 77,88 | 79,03 | 76,53 | 77,69 | -2,45% | 3.421.284,00 |
| 10.05.2021 | 81,09 | 81,82 | 79,60 | 79,64 | -1,06% | 4.286.215,00 |
| 07.05.2021 | 79,27 | 81,12 | 79,09 | 80,49 | 0,04% | 3.186.761,00 |
| 06.05.2021 | 80,41 | 80,58 | 78,76 | 80,46 | 0,50% | 2.787.520,00 |
| 05.05.2021 | 78,65 | 80,25 | 78,59 | 80,06 | 2,43% | 3.141.929,00 |
| 04.05.2021 | 78,20 | 79,22 | 76,72 | 78,16 | 0,01% | 3.802.629,00 |
| 03.05.2021 | 75,52 | 78,47 | 75,35 | 78,15 | 5,67% | 4.577.933,00 |
| 30.04.2021 | 73,86 | 75,83 | 73,24 | 73,96 | -1,20% | 3.160.607,00 |
| 29.04.2021 | 75,20 | 75,86 | 74,19 | 74,86 | 1,00% | 3.792.041,00 |
| 28.04.2021 | 72,19 | 74,38 | 72,19 | 74,12 | 3,20% | 3.891.974,00 |
| 27.04.2021 | 70,79 | 72,06 | 70,52 | 71,82 | 1,84% | 2.457.882,00 |
| 26.04.2021 | 70,14 | 70,90 | 69,70 | 70,52 | 0,48% | 2.142.653,00 |
| 23.04.2021 | 69,18 | 70,44 | 68,40 | 70,18 | 2,48% | 3.067.145,00 |
| 22.04.2021 | 70,34 | 70,59 | 68,13 | 68,48 | -2,59% | 4.375.150,00 |
| 21.04.2021 | 67,80 | 70,66 | 67,43 | 70,30 | 2,36% | 2.644.578,00 |
| 20.04.2021 | 70,08 | 70,57 | 67,61 | 68,68 | -3,06% | 4.263.353,00 |
| 19.04.2021 | 72,01 | 72,65 | 70,17 | 70,85 | -2,28% | 3.653.883,00 |
| 16.04.2021 | 72,82 | 73,80 | 70,94 | 72,50 | 1,55% | 5.629.576,00 |
| 15.04.2021 | 71,80 | 72,20 | 70,60 | 71,39 | -1,23% | 2.820.322,00 |
| 14.04.2021 | 71,12 | 73,51 | 70,98 | 72,28 | 2,85% | 3.461.322,00 |
| 13.04.2021 | 70,12 | 70,86 | 69,54 | 70,28 | -0,03% | 3.951.852,00 |
| 12.04.2021 | 71,93 | 72,82 | 70,12 | 70,30 | -1,11% | 3.111.830,00 |
| 09.04.2021 | 72,55 | 73,23 | 70,78 | 71,09 | -2,46% | 3.503.575,00 |
| 08.04.2021 | 73,42 | 73,78 | 71,91 | 72,88 | -2,06% | 4.285.521,00 |
| 07.04.2021 | 74,33 | 75,25 | 73,78 | 74,41 | 0,31% | 2.773.986,00 |
| 06.04.2021 | 75,10 | 76,96 | 73,32 | 74,18 | -0,59% | 3.626.069,00 |
| 05.04.2021 | 76,10 | 76,20 | 73,10 | 74,62 | -0,90% | 3.820.209,00 |
| 01.04.2021 | 72,14 | 75,33 | 71,31 | 75,30 | 5,17% | 3.793.032,00 |
| 31.03.2021 | 71,45 | 72,41 | 70,95 | 71,60 | -0,25% | 3.014.547,00 |
| 30.03.2021 | 71,16 | 72,87 | 70,85 | 71,78 | -0,11% | 2.364.872,00 |
| 29.03.2021 | 72,09 | 72,97 | 70,72 | 71,86 | -1,71% | 2.406.224,00 |
| 26.03.2021 | 73,99 | 74,67 | 71,80 | 73,11 | 0,95% | 2.730.819,00 |
| 25.03.2021 | 70,04 | 72,81 | 69,05 | 72,42 | 0,89% | 3.263.150,00 |
| 24.03.2021 | 71,67 | 73,45 | 71,38 | 71,78 | 2,43% | 2.895.790,00 |
| 23.03.2021 | 70,83 | 72,16 | 69,72 | 70,08 | -3,04% | 4.085.024,00 |
| 22.03.2021 | 73,52 | 73,63 | 71,43 | 72,28 | -1,93% | 4.149.070,00 |
| 19.03.2021 | 74,01 | 74,97 | 72,65 | 73,70 | 0,00% | 11.305.391,00 |
| 18.03.2021 | 78,69 | 78,81 | 73,50 | 73,70 | -6,87% | 6.232.981,00 |
| 17.03.2021 | 78,68 | 79,80 | 77,08 | 79,14 | -0,23% | 3.556.920,00 |
| 16.03.2021 | 80,50 | 80,92 | 78,70 | 79,32 | -3,07% | 3.793.192,00 |
| 15.03.2021 | 82,71 | 83,24 | 80,21 | 81,83 | -0,72% | 2.961.236,00 |
| 12.03.2021 | 82,87 | 83,74 | 81,65 | 82,42 | -0,07% | 2.492.152,00 |
| 11.03.2021 | 81,55 | 84,39 | 81,48 | 82,48 | 1,36% | 4.254.268,00 |
| 10.03.2021 | 77,60 | 81,50 | 77,10 | 81,37 | 6,25% | 4.069.329,00 |