Börse:
84,752$
-0,53%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
84,383$
Ask:
85,121$
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.01.2022 | 78,17 | 79,39 | 77,87 | 78,51 | 1,78% | 4.171.720,00 |
| 03.01.2022 | 75,80 | 78,21 | 75,57 | 77,14 | 2,70% | 3.568.275,00 |
| 31.12.2021 | 74,09 | 75,64 | 73,91 | 75,11 | 1,12% | 2.478.088,00 |
| 30.12.2021 | 74,72 | 75,39 | 73,99 | 74,28 | -0,50% | 2.202.026,00 |
| 29.12.2021 | 74,32 | 74,89 | 73,47 | 74,65 | 0,20% | 2.778.119,00 |
| 28.12.2021 | 73,59 | 75,17 | 73,53 | 74,50 | 1,87% | 2.784.850,00 |
| 27.12.2021 | 71,33 | 73,15 | 70,50 | 73,13 | 1,95% | 2.220.065,00 |
| 23.12.2021 | 72,67 | 73,37 | 71,73 | 71,73 | 0,60% | 3.644.157,00 |
| 22.12.2021 | 71,37 | 72,10 | 70,72 | 71,30 | -0,03% | 1.856.921,00 |
| 21.12.2021 | 69,38 | 71,40 | 69,38 | 71,32 | 3,83% | 4.584.991,00 |
| 20.12.2021 | 66,50 | 68,88 | 65,13 | 68,69 | 0,00% | 4.400.760,00 |
| 17.12.2021 | 68,54 | 69,59 | 67,08 | 68,69 | -0,09% | 5.213.447,00 |
| 16.12.2021 | 69,05 | 70,55 | 68,52 | 68,75 | 0,75% | 3.030.689,00 |
| 15.12.2021 | 68,15 | 68,67 | 66,35 | 68,24 | 0,07% | 3.136.429,00 |
| 14.12.2021 | 67,69 | 70,29 | 67,66 | 68,19 | -0,04% | 2.694.005,00 |
| 13.12.2021 | 70,02 | 70,28 | 67,94 | 68,22 | -3,71% | 2.859.793,00 |
| 10.12.2021 | 71,17 | 71,40 | 69,54 | 70,85 | 0,77% | 2.194.231,00 |
| 09.12.2021 | 69,67 | 70,91 | 69,67 | 70,31 | -0,58% | 3.247.008,00 |
| 08.12.2021 | 71,80 | 72,27 | 70,49 | 70,72 | -1,27% | 2.674.541,00 |
| 07.12.2021 | 71,73 | 73,68 | 71,33 | 71,63 | 1,73% | 3.384.114,00 |
| 06.12.2021 | 70,75 | 71,46 | 69,60 | 70,41 | 1,00% | 2.575.734,00 |
| 03.12.2021 | 72,25 | 72,51 | 69,15 | 69,71 | -2,05% | 4.134.236,00 |
| 02.12.2021 | 67,18 | 71,64 | 66,70 | 71,17 | 5,73% | 5.242.754,00 |
| 01.12.2021 | 68,99 | 70,96 | 67,05 | 67,31 | 0,55% | 5.872.680,00 |
| 30.11.2021 | 66,70 | 67,55 | 65,70 | 66,94 | -1,80% | 9.927.907,00 |
| 29.11.2021 | 69,63 | 70,54 | 68,00 | 68,17 | 0,24% | 3.889.641,00 |
| 26.11.2021 | 68,28 | 68,99 | 66,26 | 68,01 | -6,77% | 5.674.446,00 |
| 24.11.2021 | 72,08 | 73,55 | 71,94 | 72,95 | 0,55% | 3.636.989,00 |
| 23.11.2021 | 71,43 | 73,20 | 71,28 | 72,55 | 2,69% | 3.418.275,00 |
| 22.11.2021 | 68,84 | 72,12 | 68,82 | 70,65 | 2,29% | 3.631.729,00 |
| 19.11.2021 | 72,19 | 72,19 | 68,62 | 69,07 | -5,33% | 5.477.544,00 |
| 18.11.2021 | 73,32 | 73,93 | 72,03 | 72,96 | -0,67% | 3.985.145,00 |
| 17.11.2021 | 76,90 | 77,01 | 73,29 | 73,45 | -5,76% | 4.190.428,00 |
| 16.11.2021 | 77,94 | 79,01 | 77,22 | 77,94 | 0,76% | 4.544.201,00 |
| 15.11.2021 | 76,91 | 77,92 | 76,08 | 77,35 | 1,01% | 4.343.083,00 |
| 12.11.2021 | 76,58 | 77,69 | 75,86 | 76,58 | -0,83% | 2.847.024,00 |
| 11.11.2021 | 76,85 | 78,05 | 76,40 | 77,22 | 0,47% | 2.710.394,00 |
| 10.11.2021 | 77,55 | 78,79 | 76,63 | 76,86 | -1,78% | 3.523.615,00 |
| 09.11.2021 | 77,59 | 78,44 | 77,00 | 78,25 | 0,60% | 3.519.902,00 |
| 08.11.2021 | 78,91 | 79,09 | 77,27 | 77,78 | -0,18% | 2.701.994,00 |
| 05.11.2021 | 77,75 | 78,08 | 76,18 | 77,92 | 2,06% | 3.492.629,00 |
| 04.11.2021 | 76,90 | 77,40 | 75,07 | 76,35 | 0,62% | 3.475.100,00 |
| 03.11.2021 | 74,89 | 77,12 | 74,40 | 75,88 | 0,03% | 4.436.215,00 |
| 02.11.2021 | 77,61 | 78,05 | 75,64 | 75,86 | -2,77% | 3.913.054,00 |
| 01.11.2021 | 77,99 | 78,92 | 77,45 | 78,02 | 0,89% | 3.375.295,00 |
| 29.10.2021 | 78,56 | 78,62 | 76,66 | 77,33 | -1,44% | 4.783.990,00 |
| 28.10.2021 | 78,41 | 79,72 | 77,66 | 78,46 | -0,27% | 3.366.054,00 |
| 27.10.2021 | 80,75 | 81,25 | 78,25 | 78,67 | -3,92% | 3.180.245,00 |
| 26.10.2021 | 82,70 | 82,87 | 81,61 | 81,88 | -0,98% | 2.363.263,00 |
| 25.10.2021 | 82,00 | 83,12 | 81,51 | 82,69 | 2,10% | 2.730.625,00 |
| 22.10.2021 | 82,00 | 82,45 | 79,44 | 80,99 | -1,23% | 3.923.659,00 |
| 21.10.2021 | 81,15 | 83,15 | 80,30 | 82,00 | 1,18% | 4.558.519,00 |
| 20.10.2021 | 79,52 | 81,32 | 79,33 | 81,04 | 1,11% | 3.897.415,00 |
| 19.10.2021 | 78,88 | 80,30 | 78,43 | 80,15 | 2,59% | 3.560.463,00 |
| 18.10.2021 | 79,12 | 79,76 | 77,56 | 78,13 | -0,67% | 3.525.362,00 |
| 15.10.2021 | 80,00 | 80,33 | 78,60 | 78,66 | -0,64% | 2.568.345,00 |
| 14.10.2021 | 79,53 | 79,98 | 78,91 | 79,17 | 1,32% | 2.533.405,00 |
| 13.10.2021 | 78,17 | 78,68 | 76,92 | 78,14 | -0,99% | 3.072.965,00 |
| 12.10.2021 | 77,79 | 79,68 | 77,68 | 78,92 | 1,44% | 2.567.851,00 |
| 11.10.2021 | 80,00 | 80,19 | 77,77 | 77,80 | -1,02% | 4.028.870,00 |
| 08.10.2021 | 76,54 | 78,82 | 76,49 | 78,60 | 3,56% | 3.476.795,00 |
| 07.10.2021 | 75,73 | 77,07 | 75,55 | 75,90 | 0,70% | 3.904.624,00 |
| 06.10.2021 | 72,77 | 75,83 | 72,33 | 75,37 | 1,44% | 4.529.377,00 |
| 05.10.2021 | 76,14 | 76,88 | 72,92 | 74,30 | -0,96% | 4.785.457,00 |
| 04.10.2021 | 74,23 | 75,74 | 73,68 | 75,02 | 1,90% | 4.074.465,00 |
| 01.10.2021 | 70,89 | 74,00 | 70,79 | 73,62 | 4,32% | 5.098.837,00 |
| 30.09.2021 | 70,33 | 71,45 | 69,40 | 70,57 | 0,37% | 4.088.773,00 |
| 29.09.2021 | 71,08 | 71,10 | 69,66 | 70,31 | -1,21% | 2.820.968,00 |
| 28.09.2021 | 71,95 | 72,93 | 70,99 | 71,17 | 0,55% | 4.656.729,00 |
| 27.09.2021 | 69,11 | 71,77 | 68,87 | 70,78 | 4,66% | 5.049.566,00 |
| 24.09.2021 | 66,46 | 67,98 | 66,37 | 67,63 | 0,68% | 2.297.939,00 |
| 23.09.2021 | 65,45 | 67,34 | 65,18 | 67,17 | 2,83% | 3.373.788,00 |
| 22.09.2021 | 64,21 | 66,65 | 64,21 | 65,32 | 3,16% | 4.729.307,00 |
| 21.09.2021 | 63,83 | 64,14 | 62,27 | 63,32 | 0,56% | 3.019.560,00 |
| 20.09.2021 | 63,55 | 64,18 | 61,86 | 62,97 | -4,01% | 3.801.882,00 |
| 17.09.2021 | 65,29 | 66,50 | 65,04 | 65,60 | 0,21% | 4.780.533,00 |
| 16.09.2021 | 66,52 | 66,66 | 65,35 | 65,46 | -1,58% | 2.308.125,00 |
| 15.09.2021 | 65,53 | 66,70 | 65,12 | 66,51 | 2,80% | 4.031.971,00 |
| 14.09.2021 | 66,99 | 67,17 | 64,47 | 64,70 | -2,24% | 2.956.348,00 |
| 13.09.2021 | 64,30 | 66,72 | 64,10 | 66,18 | 4,37% | 4.432.782,00 |
| 10.09.2021 | 64,23 | 64,37 | 62,70 | 63,41 | -0,20% | 3.212.121,00 |
| 09.09.2021 | 63,15 | 65,14 | 62,80 | 63,54 | -0,25% | 2.827.854,00 |
| 08.09.2021 | 65,99 | 66,32 | 63,67 | 63,70 | -2,78% | 3.396.751,00 |
| 07.09.2021 | 64,81 | 66,42 | 64,75 | 65,52 | 1,27% | 3.021.897,00 |
| 03.09.2021 | 65,13 | 65,91 | 64,08 | 64,70 | -0,77% | 2.091.932,00 |
| 02.09.2021 | 64,70 | 65,99 | 63,91 | 65,20 | 1,95% | 3.503.394,00 |
| 01.09.2021 | 66,10 | 66,66 | 63,23 | 63,95 | -3,56% | 5.186.884,00 |
| 31.08.2021 | 65,82 | 67,06 | 65,23 | 66,31 | 0,44% | 6.113.151,00 |
| 30.08.2021 | 67,89 | 67,99 | 65,98 | 66,02 | -1,62% | 2.653.287,00 |
| 27.08.2021 | 66,00 | 68,01 | 66,00 | 67,11 | 2,52% | 3.200.349,00 |
| 26.08.2021 | 65,77 | 66,58 | 65,32 | 65,46 | -1,33% | 2.726.012,00 |
| 25.08.2021 | 65,18 | 66,85 | 64,92 | 66,34 | 1,70% | 3.064.648,00 |