Börse:
70,132$
-0,24%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
69,856$
Ask:
70,407$
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 70,12 | 70,86 | 69,54 | 70,28 | -0,03% | 3.224.778,00 |
| 12.04.2021 | 71,93 | 72,82 | 70,12 | 70,30 | -1,11% | 3.098.500,00 |
| 09.04.2021 | 72,55 | 73,23 | 70,78 | 71,09 | -2,46% | 3.427.999,00 |
| 08.04.2021 | 73,42 | 73,78 | 71,91 | 72,88 | -2,06% | 4.244.669,00 |
| 07.04.2021 | 74,33 | 75,25 | 73,78 | 74,41 | 0,31% | 2.766.701,00 |
| 06.04.2021 | 75,10 | 76,96 | 73,32 | 74,18 | -0,59% | 3.601.544,00 |
| 05.04.2021 | 76,10 | 76,20 | 73,10 | 74,62 | -0,90% | 3.804.210,00 |
| 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% | 2.989.534,00 |
| 30.03.2021 | 71,16 | 72,87 | 70,85 | 71,78 | -0,11% | 1.991.774,00 |
| 29.03.2021 | 72,09 | 72,97 | 70,72 | 71,86 | -1,71% | 2.371.451,00 |
| 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% | 4.206.538,00 |
| 10.03.2021 | 77,60 | 81,50 | 77,10 | 81,37 | 6,25% | 4.055.150,00 |
| 09.03.2021 | 79,75 | 81,34 | 76,51 | 76,58 | -4,94% | 5.365.950,00 |
| 08.03.2021 | 80,00 | 82,60 | 79,54 | 80,56 | 1,94% | 4.821.486,00 |
| 05.03.2021 | 78,00 | 79,06 | 74,82 | 79,03 | 3,48% | 4.648.384,00 |
| 04.03.2021 | 78,00 | 78,61 | 73,80 | 76,37 | -1,50% | 6.271.658,00 |
| 03.03.2021 | 77,41 | 79,76 | 76,97 | 77,53 | 1,17% | 4.129.371,00 |
| 02.03.2021 | 77,69 | 78,76 | 76,58 | 76,63 | -1,50% | 3.319.517,00 |
| 01.03.2021 | 78,50 | 79,20 | 77,72 | 77,80 | 1,07% | 2.969.203,00 |
| 26.02.2021 | 77,21 | 78,03 | 73,26 | 76,98 | -1,50% | 5.322.443,00 |
| 25.02.2021 | 78,87 | 79,46 | 77,05 | 78,15 | -0,01% | 6.460.839,00 |
| 24.02.2021 | 76,40 | 78,43 | 76,25 | 78,16 | 3,10% | 4.578.414,00 |
| 23.02.2021 | 75,46 | 76,20 | 72,78 | 75,81 | 2,10% | 4.794.689,00 |
| 22.02.2021 | 71,67 | 75,38 | 71,62 | 74,25 | 3,80% | 4.771.794,00 |
| 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 |