Börse:
131,698$
2,79%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
131,217$
Ask:
132,179$
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 128,51 | 133,08 | 128,20 | 131,81 | 2,88% | 4.518.938,00 |
| 26.05.2022 | 129,22 | 129,96 | 126,19 | 128,12 | 0,61% | 4.887.390,00 |
| 25.05.2022 | 124,24 | 129,63 | 124,03 | 127,34 | 2,52% | 5.677.219,00 |
| 24.05.2022 | 122,07 | 124,99 | 121,00 | 124,21 | 0,20% | 3.677.628,00 |
| 23.05.2022 | 124,50 | 125,00 | 121,67 | 123,96 | 0,80% | 5.266.164,00 |
| 20.05.2022 | 125,03 | 125,89 | 120,11 | 122,98 | -1,03% | 5.095.658,00 |
| 19.05.2022 | 121,50 | 126,46 | 119,20 | 124,26 | -0,34% | 5.401.672,00 |
| 18.05.2022 | 128,44 | 129,37 | 122,68 | 124,68 | -2,64% | 5.436.895,00 |
| 17.05.2022 | 130,00 | 131,69 | 126,80 | 128,06 | 0,22% | 5.185.010,00 |
| 16.05.2022 | 125,48 | 129,23 | 124,97 | 127,78 | 2,47% | 4.599.131,00 |
| 13.05.2022 | 122,58 | 125,32 | 122,09 | 124,70 | 3,56% | 3.800.670,00 |
| 12.05.2022 | 120,67 | 121,52 | 117,01 | 120,41 | -0,01% | 3.800.118,00 |
| 11.05.2022 | 122,47 | 123,50 | 119,86 | 120,42 | -0,45% | 5.003.816,00 |
| 10.05.2022 | 120,41 | 124,08 | 118,12 | 120,97 | 2,13% | 7.048.782,00 |
| 09.05.2022 | 125,80 | 126,50 | 117,94 | 118,45 | -8,31% | 8.179.467,00 |
| 06.05.2022 | 128,28 | 129,27 | 124,33 | 129,18 | 2,66% | 4.400.077,00 |
| 05.05.2022 | 127,82 | 129,14 | 122,76 | 125,83 | -1,87% | 5.800.958,00 |
| 04.05.2022 | 122,94 | 128,68 | 121,79 | 128,23 | 5,63% | 8.342.132,00 |
| 03.05.2022 | 116,14 | 121,74 | 116,10 | 121,40 | 4,12% | 5.823.689,00 |
| 02.05.2022 | 111,49 | 116,68 | 111,01 | 116,60 | 4,59% | 6.708.010,00 |
| 29.04.2022 | 114,62 | 115,38 | 111,03 | 111,48 | -3,51% | 5.963.426,00 |
| 28.04.2022 | 110,01 | 116,07 | 108,89 | 115,53 | 5,50% | 6.427.737,00 |
| 27.04.2022 | 105,86 | 110,07 | 103,62 | 109,51 | 4,16% | 5.539.728,00 |
| 26.04.2022 | 101,72 | 107,29 | 101,09 | 105,14 | 4,22% | 6.731.757,00 |
| 25.04.2022 | 99,51 | 101,58 | 96,71 | 100,88 | -2,11% | 6.651.216,00 |
| 22.04.2022 | 104,54 | 106,65 | 102,94 | 103,05 | -1,77% | 3.767.670,00 |
| 21.04.2022 | 108,99 | 110,34 | 104,69 | 104,91 | -2,92% | 3.977.474,00 |
| 20.04.2022 | 107,94 | 109,30 | 107,45 | 108,07 | 0,31% | 3.289.945,00 |
| 19.04.2022 | 109,48 | 111,52 | 107,38 | 107,74 | -2,37% | 5.141.828,00 |
| 18.04.2022 | 106,00 | 110,48 | 105,26 | 110,35 | 5,24% | 4.813.254,00 |
| 14.04.2022 | 104,00 | 105,45 | 103,41 | 104,86 | 0,89% | 3.794.052,00 |
| 13.04.2022 | 101,91 | 104,39 | 100,83 | 103,94 | 3,13% | 3.899.946,00 |
| 12.04.2022 | 102,60 | 104,40 | 100,49 | 100,79 | -0,11% | 4.189.877,00 |
| 11.04.2022 | 102,68 | 103,15 | 100,13 | 100,90 | -2,25% | 3.706.109,00 |
| 08.04.2022 | 104,02 | 104,72 | 102,97 | 103,22 | -0,11% | 3.291.393,00 |
| 07.04.2022 | 103,51 | 104,42 | 100,46 | 103,33 | 0,03% | 3.700.012,00 |
| 06.04.2022 | 102,70 | 104,76 | 100,44 | 103,30 | 1,81% | 3.994.341,00 |
| 05.04.2022 | 101,06 | 103,25 | 100,63 | 101,46 | 0,71% | 3.818.663,00 |
| 04.04.2022 | 101,80 | 102,75 | 100,10 | 100,74 | -0,52% | 2.668.209,00 |
| 01.04.2022 | 101,92 | 103,05 | 100,42 | 101,27 | -0,27% | 3.301.770,00 |
| 31.03.2022 | 99,43 | 103,09 | 99,05 | 101,54 | 1,03% | 5.261.458,00 |
| 30.03.2022 | 97,84 | 101,37 | 97,84 | 100,50 | 3,95% | 4.192.629,00 |
| 29.03.2022 | 94,65 | 96,97 | 93,65 | 96,68 | 0,32% | 2.898.543,00 |
| 28.03.2022 | 96,10 | 97,11 | 95,31 | 96,37 | -0,90% | 3.087.485,00 |
| 25.03.2022 | 95,55 | 97,65 | 95,50 | 97,25 | 0,84% | 3.213.612,00 |
| 24.03.2022 | 95,69 | 97,52 | 94,91 | 96,44 | 0,96% | 3.398.805,00 |
| 23.03.2022 | 95,16 | 96,92 | 94,86 | 95,52 | 2,06% | 3.968.302,00 |
| 22.03.2022 | 93,70 | 94,44 | 91,62 | 93,59 | -0,71% | 3.529.676,00 |
| 21.03.2022 | 91,99 | 94,96 | 91,75 | 94,26 | 4,24% | 4.735.685,00 |
| 18.03.2022 | 89,31 | 90,92 | 88,16 | 90,43 | 1,50% | 7.593.157,00 |
| 17.03.2022 | 86,10 | 89,10 | 86,01 | 89,09 | 4,89% | 4.175.658,00 |
| 16.03.2022 | 84,95 | 86,79 | 84,22 | 84,94 | 0,63% | 3.399.906,00 |
| 15.03.2022 | 88,24 | 88,40 | 83,13 | 84,41 | -6,78% | 6.187.563,00 |
| 14.03.2022 | 90,92 | 92,20 | 88,87 | 90,55 | -1,22% | 4.746.960,00 |
| 11.03.2022 | 88,76 | 93,62 | 88,51 | 91,67 | 2,33% | 6.776.752,00 |
| 10.03.2022 | 88,29 | 89,95 | 86,29 | 89,58 | 2,80% | 4.537.405,00 |
| 09.03.2022 | 87,50 | 90,73 | 86,45 | 87,14 | -3,76% | 7.787.144,00 |
| 08.03.2022 | 86,57 | 92,62 | 86,13 | 90,54 | 7,77% | 10.814.282,00 |
| 07.03.2022 | 87,26 | 87,69 | 83,58 | 84,01 | -2,29% | 5.611.660,00 |
| 04.03.2022 | 83,39 | 86,40 | 82,95 | 85,98 | 2,13% | 5.881.917,00 |
| 03.03.2022 | 83,19 | 84,97 | 82,60 | 84,19 | 0,68% | 3.359.026,00 |
| 02.03.2022 | 82,41 | 84,15 | 81,27 | 83,62 | 3,71% | 4.917.697,00 |
| 01.03.2022 | 84,60 | 85,80 | 79,65 | 80,63 | -3,45% | 5.799.248,00 |
| 28.02.2022 | 83,81 | 84,77 | 81,90 | 83,51 | -1,60% | 6.226.911,00 |
| 25.02.2022 | 84,48 | 85,69 | 83,83 | 84,87 | 1,23% | 3.275.398,00 |
| 24.02.2022 | 87,17 | 87,17 | 82,31 | 83,84 | -2,91% | 5.802.176,00 |
| 23.02.2022 | 86,45 | 86,94 | 85,37 | 86,35 | 0,59% | 3.544.179,00 |
| 22.02.2022 | 88,76 | 88,98 | 84,79 | 85,84 | -1,01% | 3.638.807,00 |
| 18.02.2022 | 86,01 | 87,63 | 85,91 | 86,72 | -0,37% | 2.655.706,00 |
| 17.02.2022 | 87,66 | 88,38 | 86,72 | 87,04 | -1,14% | 3.024.436,00 |
| 16.02.2022 | 89,77 | 90,75 | 87,73 | 88,04 | -0,55% | 4.920.065,00 |
| 15.02.2022 | 87,74 | 89,24 | 87,01 | 88,53 | -1,33% | 3.627.859,00 |
| 14.02.2022 | 91,50 | 91,50 | 88,78 | 89,72 | -2,48% | 4.349.108,00 |
| 11.02.2022 | 90,25 | 93,77 | 89,51 | 92,00 | 2,35% | 6.433.645,00 |
| 10.02.2022 | 88,64 | 90,76 | 88,33 | 89,89 | 1,18% | 5.166.474,00 |
| 09.02.2022 | 88,51 | 89,55 | 88,13 | 88,84 | 0,40% | 2.464.579,00 |
| 08.02.2022 | 89,63 | 89,75 | 87,18 | 88,49 | -1,27% | 3.128.643,00 |
| 07.02.2022 | 86,45 | 90,34 | 85,66 | 89,63 | 3,38% | 5.173.835,00 |
| 04.02.2022 | 85,94 | 87,60 | 85,25 | 86,70 | 1,89% | 3.717.493,00 |
| 03.02.2022 | 86,64 | 86,64 | 84,51 | 85,09 | -1,75% | 3.121.908,00 |
| 02.02.2022 | 85,30 | 86,80 | 84,31 | 86,61 | 0,07% | 4.797.194,00 |
| 01.02.2022 | 82,63 | 86,83 | 82,03 | 86,55 | 4,31% | 6.046.778,00 |
| 31.01.2022 | 81,30 | 83,02 | 79,91 | 82,97 | 1,92% | 4.649.374,00 |
| 28.01.2022 | 81,47 | 83,27 | 79,33 | 81,41 | -0,70% | 4.647.850,00 |
| 27.01.2022 | 83,56 | 84,53 | 80,05 | 81,98 | 0,84% | 5.823.139,00 |
| 26.01.2022 | 82,44 | 83,96 | 80,29 | 81,30 | 0,17% | 4.132.216,00 |
| 25.01.2022 | 78,09 | 81,60 | 76,60 | 81,16 | 3,27% | 4.948.080,00 |
| 24.01.2022 | 77,12 | 78,87 | 75,04 | 78,59 | -0,88% | 5.075.821,00 |
| 21.01.2022 | 80,65 | 80,75 | 78,54 | 79,29 | -2,60% | 5.994.934,00 |
| 20.01.2022 | 83,31 | 84,66 | 81,39 | 81,41 | -3,33% | 3.868.776,00 |
| 19.01.2022 | 86,51 | 86,58 | 83,67 | 84,21 | -1,67% | 2.786.852,00 |
| 18.01.2022 | 86,07 | 86,40 | 84,16 | 85,64 | 0,52% | 3.514.079,00 |
| 14.01.2022 | 83,12 | 85,33 | 82,97 | 85,20 | 2,21% | 3.121.437,00 |
| 13.01.2022 | 84,37 | 84,93 | 83,07 | 83,36 | -1,20% | 3.033.147,00 |
| 12.01.2022 | 84,72 | 85,15 | 83,62 | 84,37 | 0,62% | 3.192.545,00 |
| 11.01.2022 | 81,80 | 84,09 | 81,20 | 83,85 | 3,48% | 4.174.131,00 |
| 10.01.2022 | 80,99 | 81,57 | 80,39 | 81,03 | 0,04% | 3.975.934,00 |
| 07.01.2022 | 80,58 | 81,43 | 79,95 | 81,00 | 1,05% | 3.723.186,00 |
| 06.01.2022 | 80,00 | 80,47 | 78,96 | 80,16 | 2,51% | 4.248.163,00 |
| 05.01.2022 | 79,25 | 79,84 | 77,84 | 78,20 | -0,39% | 3.999.807,00 |