Börse:
78,262$
0,10%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
77,863$
Ask:
78,661$
Aktienkurse zur Valero Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 76,28 | 78,33 | 76,28 | 78,18 | 3,13% | - |
| 23.02.2021 | 75,46 | 76,20 | 72,78 | 75,81 | 2,10% | 4.776.978,00 |
| 22.02.2021 | 71,67 | 75,38 | 71,62 | 74,25 | 3,80% | 4.626.976,00 |
| 19.02.2021 | 68,27 | 72,15 | 68,18 | 71,53 | 5,45% | 5.783.746,00 |
| 18.02.2021 | 67,78 | 68,41 | 66,35 | 67,83 | -0,43% | 3.096.928,00 |
| 17.02.2021 | 67,30 | 68,58 | 66,37 | 68,12 | 1,73% | 3.450.064,00 |
| 16.02.2021 | 66,00 | 67,73 | 65,74 | 66,96 | 3,43% | 4.645.509,00 |
| 12.02.2021 | 63,83 | 64,78 | 63,80 | 64,74 | 0,29% | 2.578.124,00 |
| 11.02.2021 | 64,67 | 64,99 | 62,88 | 64,55 | -0,86% | 2.505.415,00 |
| 10.02.2021 | 63,78 | 65,40 | 63,39 | 65,11 | 0,81% | 3.574.087,00 |
| 09.02.2021 | 64,79 | 65,20 | 63,39 | 64,59 | -0,31% | 3.864.860,00 |
| 08.02.2021 | 62,42 | 65,54 | 62,34 | 64,79 | 4,97% | 4.217.739,00 |
| 05.02.2021 | 62,02 | 62,57 | 61,27 | 61,72 | 1,08% | 3.086.213,00 |
| 04.02.2021 | 60,88 | 61,92 | 60,13 | 61,06 | 1,60% | 3.611.319,00 |
| 03.02.2021 | 58,00 | 61,12 | 58,00 | 60,10 | 4,03% | 5.257.367,00 |
| 02.02.2021 | 57,63 | 59,09 | 56,50 | 57,77 | 2,72% | 3.919.214,00 |
| 01.02.2021 | 56,94 | 57,50 | 54,84 | 56,24 | -0,34% | 4.159.382,00 |
| 29.01.2021 | 58,00 | 59,95 | 55,94 | 56,43 | -3,26% | 5.500.005,00 |
| 28.01.2021 | 59,55 | 60,54 | 57,15 | 58,33 | -0,68% | 4.362.964,00 |
| 27.01.2021 | 57,50 | 60,56 | 56,87 | 58,73 | 1,00% | 4.744.773,00 |
| 26.01.2021 | 59,99 | 60,61 | 58,15 | 58,15 | -2,12% | 3.150.281,00 |
| 25.01.2021 | 58,74 | 59,68 | 57,86 | 59,41 | -0,07% | 3.093.763,00 |
| 22.01.2021 | 57,61 | 59,64 | 57,20 | 59,45 | 1,00% | 3.000.070,00 |
| 21.01.2021 | 59,76 | 60,49 | 58,51 | 58,86 | -2,82% | 3.083.926,00 |
| 20.01.2021 | 60,51 | 61,99 | 59,51 | 60,57 | 0,05% | 3.222.750,00 |
| 19.01.2021 | 59,00 | 60,95 | 58,73 | 60,54 | 3,84% | 3.941.388,00 |
| 15.01.2021 | 59,57 | 59,64 | 57,20 | 58,30 | -3,27% | 3.710.594,00 |
| 14.01.2021 | 58,10 | 61,01 | 58,06 | 60,27 | 4,45% | 4.459.475,00 |
| 13.01.2021 | 59,35 | 59,42 | 57,44 | 57,70 | -3,04% | 4.433.992,00 |
| 12.01.2021 | 59,22 | 59,80 | 58,52 | 59,51 | 1,48% | 3.634.776,00 |
| 11.01.2021 | 56,31 | 59,19 | 55,69 | 58,64 | 1,61% | 2.885.560,00 |
| 08.01.2021 | 60,19 | 60,19 | 57,29 | 57,71 | -3,28% | 3.913.516,00 |
| 07.01.2021 | 59,07 | 60,01 | 58,29 | 59,67 | 1,83% | 3.040.449,00 |
| 06.01.2021 | 58,66 | 59,45 | 57,25 | 58,60 | 2,23% | 5.597.253,00 |
| 05.01.2021 | 56,15 | 58,93 | 56,08 | 57,32 | 2,85% | 3.946.296,00 |
| 04.01.2021 | 57,03 | 57,68 | 54,78 | 55,73 | -1,48% | 3.028.275,00 |
| 31.12.2020 | 56,58 | 57,14 | 55,96 | 56,57 | -0,26% | 2.537.652,00 |
| 30.12.2020 | 55,61 | 56,85 | 55,40 | 56,72 | 2,29% | 2.732.146,00 |
| 29.12.2020 | 55,41 | 55,88 | 54,53 | 55,45 | 0,65% | 2.470.851,00 |
| 28.12.2020 | 56,23 | 56,93 | 54,88 | 55,09 | -1,06% | 2.450.569,00 |
| 24.12.2020 | 55,54 | 55,75 | 54,56 | 55,68 | -0,20% | 1.351.987,00 |
| 23.12.2020 | 54,25 | 55,97 | 54,10 | 55,79 | 3,89% | 3.282.777,00 |
| 22.12.2020 | 53,64 | 54,74 | 53,55 | 53,70 | -0,65% | 4.596.511,00 |
| 21.12.2020 | 52,45 | 55,05 | 51,90 | 54,05 | -1,31% | 5.343.936,00 |
| 18.12.2020 | 56,01 | 56,32 | 54,34 | 54,77 | -2,79% | 10.658.543,00 |
| 17.12.2020 | 57,37 | 57,45 | 55,80 | 56,34 | -1,02% | 4.719.476,00 |
| 16.12.2020 | 57,03 | 57,87 | 56,30 | 56,92 | -0,97% | 5.016.218,00 |
| 15.12.2020 | 57,17 | 58,33 | 56,17 | 57,48 | 1,93% | 3.526.944,00 |
| 14.12.2020 | 59,92 | 60,05 | 56,24 | 56,39 | -4,47% | 4.008.373,00 |
| 11.12.2020 | 60,58 | 60,58 | 58,28 | 59,03 | -1,40% | 3.768.659,00 |
| 10.12.2020 | 58,22 | 61,47 | 58,21 | 59,87 | 1,82% | 3.878.233,00 |
| 09.12.2020 | 60,00 | 61,32 | 57,72 | 58,80 | -0,31% | 4.383.272,00 |
| 08.12.2020 | 58,50 | 60,09 | 58,35 | 58,98 | -0,81% | 4.539.925,00 |
| 07.12.2020 | 60,66 | 60,87 | 59,07 | 59,46 | -2,95% | 4.659.971,00 |
| 04.12.2020 | 59,17 | 61,67 | 59,06 | 61,27 | 5,80% | 5.207.097,00 |
| 03.12.2020 | 58,21 | 59,16 | 57,07 | 57,91 | -0,28% | 4.011.300,00 |
| 02.12.2020 | 53,69 | 58,16 | 53,55 | 58,07 | 6,75% | 5.275.998,00 |
| 01.12.2020 | 54,90 | 55,81 | 54,27 | 54,40 | 1,17% | 4.157.184,00 |
| 30.11.2020 | 55,70 | 56,39 | 53,71 | 53,77 | -5,03% | 5.482.242,00 |
| 27.11.2020 | 55,93 | 57,20 | 55,80 | 56,62 | 0,34% | 1.754.959,00 |
| 25.11.2020 | 57,42 | 57,79 | 56,36 | 56,43 | -3,52% | 4.372.376,00 |
| 24.11.2020 | 58,13 | 59,92 | 56,79 | 58,49 | 4,28% | 8.713.532,00 |
| 23.11.2020 | 51,80 | 56,17 | 51,60 | 56,09 | 10,37% | 7.371.501,00 |
| 20.11.2020 | 51,16 | 51,86 | 50,37 | 50,82 | -0,76% | 3.001.076,00 |
| 19.11.2020 | 49,85 | 51,45 | 49,40 | 51,21 | -0,08% | 4.768.384,00 |
| 18.11.2020 | 54,57 | 54,70 | 51,24 | 51,25 | -5,36% | 5.562.745,00 |
| 17.11.2020 | 52,92 | 54,29 | 51,98 | 54,15 | -2,73% | 5.972.240,00 |
| 16.11.2020 | 56,00 | 56,00 | 52,46 | 55,67 | 9,33% | 9.029.300,00 |
| 13.11.2020 | 47,86 | 51,39 | 47,80 | 50,92 | 7,70% | 5.719.899,00 |
| 12.11.2020 | 48,73 | 49,99 | 46,96 | 47,28 | -5,04% | 5.757.321,00 |
| 11.11.2020 | 50,21 | 50,83 | 49,07 | 49,79 | -0,34% | 6.325.274,00 |
| 10.11.2020 | 51,00 | 51,06 | 48,00 | 49,96 | -0,24% | 8.816.628,00 |
| 09.11.2020 | 44,91 | 50,91 | 44,90 | 50,08 | 31,20% | 19.211.580,00 |
| 06.11.2020 | 39,45 | 39,90 | 37,98 | 38,17 | -3,44% | 4.378.749,00 |
| 05.11.2020 | 39,07 | 40,27 | 38,90 | 39,53 | 1,44% | 4.695.021,00 |
| 04.11.2020 | 39,50 | 40,11 | 37,88 | 38,97 | -1,29% | 4.643.624,00 |
| 03.11.2020 | 40,58 | 40,69 | 38,96 | 39,48 | -1,05% | 4.003.299,00 |
| 02.11.2020 | 39,35 | 40,30 | 38,45 | 39,90 | 3,34% | 4.660.187,00 |
| 30.10.2020 | 37,21 | 38,65 | 36,91 | 38,61 | 2,88% | 6.550.829,00 |
| 29.10.2020 | 35,79 | 37,73 | 35,44 | 37,53 | 3,70% | 5.068.706,00 |
| 28.10.2020 | 37,10 | 37,67 | 35,99 | 36,19 | -5,41% | 6.338.213,00 |
| 27.10.2020 | 39,12 | 39,45 | 38,22 | 38,26 | -3,24% | 4.886.818,00 |
| 26.10.2020 | 41,22 | 41,30 | 39,21 | 39,54 | -5,79% | 4.902.007,00 |
| 23.10.2020 | 41,68 | 43,42 | 40,99 | 41,97 | 1,67% | 6.217.208,00 |
| 22.10.2020 | 40,17 | 41,39 | 38,42 | 41,28 | 1,83% | 6.565.773,00 |
| 21.10.2020 | 40,27 | 41,54 | 39,75 | 40,54 | -0,39% | 5.592.143,00 |
| 20.10.2020 | 39,75 | 41,13 | 39,69 | 40,70 | 3,59% | 4.120.614,00 |
| 19.10.2020 | 40,42 | 40,46 | 39,15 | 39,29 | -2,31% | 5.086.760,00 |
| 16.10.2020 | 41,57 | 41,65 | 40,16 | 40,22 | -3,22% | 5.520.339,00 |
| 15.10.2020 | 40,90 | 41,72 | 39,78 | 41,56 | -0,36% | 5.678.644,00 |
| 14.10.2020 | 41,46 | 42,62 | 41,45 | 41,71 | 0,68% | 3.693.700,00 |
| 13.10.2020 | 42,66 | 42,89 | 41,40 | 41,43 | -3,85% | 3.890.866,00 |
| 12.10.2020 | 43,26 | 43,49 | 42,22 | 43,09 | -1,26% | 3.733.438,00 |
| 09.10.2020 | 44,76 | 44,89 | 43,15 | 43,64 | -1,62% | 5.618.101,00 |
| 08.10.2020 | 42,64 | 44,38 | 42,26 | 44,36 | 4,75% | 3.251.411,00 |
| 07.10.2020 | 42,50 | 42,86 | 41,86 | 42,35 | 0,05% | 4.239.591,00 |
| 06.10.2020 | 43,87 | 44,32 | 42,09 | 42,33 | -1,72% | 4.450.119,00 |
| 05.10.2020 | 41,45 | 43,12 | 41,25 | 43,07 | 5,75% | 5.107.919,00 |
| 02.10.2020 | 39,24 | 41,24 | 38,87 | 40,73 | 1,12% | 6.992.108,00 |
| 01.10.2020 | 41,62 | 42,00 | 39,72 | 40,28 | -7,02% | 10.606.694,00 |