170,780$
1,77%
Echtzeit-Aktienkurs Valero Energy Corporation
Bid:
Ask:
Aktienkurse zur Valero Energy Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 168,07 | 171,23 | 166,07 | 170,78 | 1,77% | 433.444,00 |
27.03.2024 | 168,10 | 169,67 | 165,63 | 167,81 | 0,33% | 3.087.487,00 |
26.03.2024 | 168,86 | 170,66 | 166,77 | 167,25 | -0,74% | 3.007.121,00 |
25.03.2024 | 170,70 | 172,46 | 168,43 | 168,49 | -0,68% | 2.762.548,00 |
22.03.2024 | 170,03 | 171,21 | 168,86 | 169,64 | -0,78% | 3.497.489,00 |
21.03.2024 | 170,37 | 171,85 | 168,86 | 170,98 | 0,83% | 3.671.634,00 |
20.03.2024 | 166,58 | 171,16 | 166,06 | 169,57 | 1,30% | 3.942.419,00 |
19.03.2024 | 166,09 | 168,00 | 165,00 | 167,39 | 0,66% | 3.930.331,00 |
18.03.2024 | 165,35 | 167,33 | 163,10 | 166,29 | 1,58% | 4.299.607,00 |
15.03.2024 | 161,61 | 166,10 | 161,60 | 163,70 | 2,70% | 9.134.365,00 |
14.03.2024 | 159,41 | 161,10 | 157,65 | 159,39 | 0,48% | 3.547.434,00 |
13.03.2024 | 154,00 | 160,48 | 154,00 | 158,63 | 5,24% | 4.752.966,00 |
12.03.2024 | 150,29 | 152,35 | 148,20 | 150,73 | 0,13% | 2.940.178,00 |
11.03.2024 | 148,98 | 151,18 | 147,62 | 150,54 | 0,68% | 2.793.080,00 |
08.03.2024 | 148,66 | 150,70 | 148,33 | 149,53 | 0,34% | 2.085.831,00 |
07.03.2024 | 145,37 | 150,50 | 143,93 | 149,03 | 3,18% | 3.447.172,00 |
06.03.2024 | 145,51 | 145,75 | 142,20 | 144,44 | 0,09% | 2.885.236,00 |
05.03.2024 | 144,59 | 147,59 | 143,08 | 144,31 | -0,27% | 2.624.422,00 |
04.03.2024 | 143,51 | 147,43 | 142,98 | 144,70 | 0,99% | 4.269.788,00 |
01.03.2024 | 142,45 | 144,14 | 142,37 | 143,28 | 1,29% | 2.003.903,00 |
29.02.2024 | 139,25 | 141,85 | 138,25 | 141,46 | 1,62% | 4.182.352,00 |
28.02.2024 | 142,26 | 142,28 | 138,40 | 139,21 | -2,64% | 3.883.167,00 |
27.02.2024 | 146,36 | 146,95 | 142,91 | 142,98 | -1,45% | 2.939.054,00 |
26.02.2024 | 141,94 | 147,06 | 141,19 | 145,09 | 2,48% | 3.338.000,00 |
23.02.2024 | 139,01 | 141,93 | 138,46 | 141,58 | 1,29% | 2.520.800,00 |
22.02.2024 | 136,08 | 139,91 | 134,39 | 139,78 | 1,92% | 3.404.724,00 |
21.02.2024 | 135,28 | 137,17 | 135,15 | 137,15 | 1,57% | 3.125.213,00 |
20.02.2024 | 139,01 | 139,21 | 134,66 | 135,03 | -3,23% | 3.945.436,00 |
16.02.2024 | 142,26 | 142,26 | 139,07 | 139,54 | -1,73% | 3.002.131,00 |
15.02.2024 | 140,24 | 143,43 | 140,06 | 141,99 | 0,67% | 2.726.617,00 |
14.02.2024 | 142,49 | 143,05 | 138,22 | 141,04 | -0,37% | 4.084.484,00 |
13.02.2024 | 142,05 | 142,88 | 139,84 | 141,57 | -0,67% | 2.720.922,00 |
12.02.2024 | 143,75 | 144,20 | 142,26 | 142,53 | -0,37% | 2.812.488,00 |
09.02.2024 | 141,82 | 143,28 | 141,16 | 143,06 | 0,89% | 3.795.009,00 |
08.02.2024 | 141,50 | 142,37 | 140,93 | 141,80 | 0,44% | 2.579.992,00 |
07.02.2024 | 138,30 | 141,20 | 137,00 | 141,18 | 2,43% | 3.014.401,00 |
06.02.2024 | 140,90 | 143,04 | 137,43 | 137,83 | -1,84% | 3.976.440,00 |
05.02.2024 | 137,11 | 141,01 | 135,78 | 140,41 | 1,86% | 3.455.818,00 |
02.02.2024 | 138,65 | 139,33 | 135,62 | 137,85 | -0,32% | 3.639.739,00 |
01.02.2024 | 139,58 | 141,29 | 133,82 | 138,29 | -0,44% | 4.396.424,00 |
31.01.2024 | 141,28 | 142,51 | 138,60 | 138,90 | -2,11% | 4.158.510,00 |
30.01.2024 | 137,51 | 142,02 | 137,14 | 141,89 | 2,54% | 4.301.669,00 |
29.01.2024 | 138,00 | 138,91 | 136,63 | 138,38 | 0,34% | 3.462.735,00 |
26.01.2024 | 134,46 | 137,98 | 133,87 | 137,91 | 2,57% | 5.285.988,00 |
25.01.2024 | 133,48 | 135,91 | 131,60 | 134,46 | 3,31% | 5.220.925,00 |
24.01.2024 | 130,48 | 130,89 | 129,27 | 130,15 | 0,81% | 2.915.166,00 |
23.01.2024 | 128,80 | 130,20 | 127,64 | 129,11 | -0,01% | 2.881.768,00 |
22.01.2024 | 127,72 | 129,63 | 126,52 | 129,12 | 0,75% | 2.901.227,00 |
19.01.2024 | 126,63 | 128,17 | 125,99 | 128,16 | 1,75% | 2.964.812,00 |
18.01.2024 | 125,88 | 126,45 | 124,02 | 125,96 | -0,28% | 2.561.734,00 |
17.01.2024 | 127,36 | 128,89 | 125,78 | 126,31 | -2,31% | 2.754.155,00 |
16.01.2024 | 132,51 | 135,74 | 129,02 | 129,30 | -1,67% | 3.507.024,00 |
12.01.2024 | 130,00 | 131,70 | 129,68 | 131,50 | 2,73% | 3.276.282,00 |
11.01.2024 | 125,68 | 128,09 | 125,49 | 128,00 | 2,59% | 2.244.850,00 |
10.01.2024 | 127,25 | 127,65 | 124,12 | 124,77 | -1,89% | 2.694.363,00 |
09.01.2024 | 128,80 | 128,87 | 126,68 | 127,17 | -1,62% | 2.250.346,00 |
08.01.2024 | 126,51 | 129,41 | 124,56 | 129,27 | 0,21% | 2.753.438,00 |
05.01.2024 | 130,51 | 131,35 | 128,07 | 129,00 | -1,01% | 2.958.153,00 |
04.01.2024 | 134,57 | 135,72 | 130,23 | 130,31 | -2,56% | 2.582.230,00 |
03.01.2024 | 130,59 | 135,12 | 130,52 | 133,74 | 2,36% | 3.066.594,00 |
02.01.2024 | 130,64 | 131,92 | 130,05 | 130,66 | 0,51% | 2.636.937,00 |
29.12.2023 | 130,75 | 131,02 | 129,32 | 130,00 | -0,07% | 1.964.013,00 |
28.12.2023 | 131,00 | 132,00 | 129,96 | 130,09 | -1,31% | 1.625.110,00 |
27.12.2023 | 132,76 | 133,25 | 131,45 | 131,82 | -1,03% | 1.357.927,00 |
26.12.2023 | 132,95 | 134,32 | 132,39 | 133,19 | 0,75% | 1.790.370,00 |
22.12.2023 | 133,10 | 134,25 | 132,09 | 132,20 | 0,21% | 2.279.046,00 |
21.12.2023 | 132,65 | 133,30 | 130,27 | 131,92 | -0,47% | 2.941.773,00 |
20.12.2023 | 134,23 | 136,73 | 132,05 | 132,54 | -0,79% | 4.449.692,00 |
19.12.2023 | 131,93 | 134,13 | 130,74 | 133,60 | 1,27% | 3.715.945,00 |
18.12.2023 | 130,52 | 132,80 | 130,10 | 131,92 | 2,61% | 3.566.581,00 |
15.12.2023 | 126,83 | 128,92 | 126,79 | 128,57 | -0,47% | 9.641.837,00 |
14.12.2023 | 126,84 | 129,54 | 126,22 | 129,18 | 3,51% | 4.380.444,00 |
13.12.2023 | 120,67 | 124,86 | 120,34 | 124,80 | 3,23% | 4.183.652,00 |
12.12.2023 | 122,48 | 122,48 | 120,21 | 120,90 | -2,09% | 3.999.761,00 |
11.12.2023 | 122,62 | 124,27 | 121,78 | 123,48 | 0,60% | 3.100.885,00 |
08.12.2023 | 123,31 | 124,19 | 122,10 | 122,74 | 0,55% | 2.176.131,00 |
07.12.2023 | 123,42 | 124,71 | 121,75 | 122,07 | -0,54% | 3.120.826,00 |
06.12.2023 | 124,65 | 124,65 | 122,51 | 122,73 | -2,32% | 3.344.832,00 |
05.12.2023 | 126,51 | 128,90 | 125,51 | 125,65 | -0,64% | 3.078.565,00 |
04.12.2023 | 124,78 | 127,09 | 124,13 | 126,46 | 0,06% | 2.781.193,00 |
01.12.2023 | 125,00 | 128,33 | 125,00 | 126,38 | 0,81% | 2.516.478,00 |
30.11.2023 | 124,97 | 126,19 | 122,94 | 125,36 | 1,03% | 4.304.699,00 |
29.11.2023 | 126,52 | 127,43 | 123,40 | 124,08 | -0,93% | 3.040.831,00 |
28.11.2023 | 125,78 | 127,11 | 125,08 | 125,24 | -0,29% | 2.038.478,00 |
27.11.2023 | 124,19 | 125,90 | 123,80 | 125,61 | 0,52% | 2.420.137,00 |
24.11.2023 | 125,95 | 127,20 | 124,58 | 124,96 | -0,32% | 1.204.878,00 |
22.11.2023 | 121,21 | 125,78 | 120,55 | 125,36 | 1,78% | 2.631.263,00 |
21.11.2023 | 123,88 | 124,15 | 122,32 | 123,17 | -1,25% | 2.174.549,00 |
20.11.2023 | 125,11 | 125,63 | 124,07 | 124,73 | 0,50% | 2.320.162,00 |
17.11.2023 | 123,05 | 125,67 | 122,60 | 124,11 | 1,80% | 3.132.772,00 |
16.11.2023 | 124,49 | 126,19 | 120,75 | 121,92 | -3,77% | 3.351.852,00 |
15.11.2023 | 125,82 | 128,89 | 125,51 | 126,70 | 0,49% | 3.197.611,00 |
14.11.2023 | 124,91 | 127,06 | 124,70 | 126,08 | 1,46% | 2.813.773,00 |
13.11.2023 | 122,72 | 124,52 | 122,19 | 124,27 | 1,30% | 2.741.297,00 |
10.11.2023 | 121,33 | 122,86 | 120,80 | 122,67 | 2,29% | 2.966.380,00 |
09.11.2023 | 122,36 | 123,47 | 119,88 | 119,92 | -1,37% | 2.550.996,00 |
08.11.2023 | 122,14 | 123,88 | 121,55 | 121,58 | -1,19% | 3.073.437,00 |
07.11.2023 | 124,06 | 124,24 | 122,26 | 123,05 | -2,20% | 2.621.130,00 |
06.11.2023 | 127,73 | 128,12 | 125,28 | 125,82 | -0,48% | 2.070.608,00 |
03.11.2023 | 128,81 | 129,21 | 124,84 | 126,43 | -1,96% | 3.297.755,00 |