156,740$
3,87%
Echtzeit-Aktienkurs Valero Energy Corp
Bid:
Ask:
Aktienkurse zur Valero Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 151,48 | 157,34 | 151,20 | 157,14 | 4,14% | 4.902.497,00 |
| 30.05.2024 | 154,00 | 156,03 | 150,60 | 150,90 | -3,08% | 3.970.068,00 |
| 29.05.2024 | 162,48 | 162,48 | 154,91 | 155,69 | -4,82% | 3.774.139,00 |
| 28.05.2024 | 163,25 | 165,12 | 162,69 | 163,57 | 0,71% | 1.912.800,00 |
| 24.05.2024 | 163,88 | 164,50 | 161,26 | 162,42 | -0,09% | 1.794.632,00 |
| 23.05.2024 | 163,52 | 164,25 | 161,79 | 162,56 | 0,35% | 2.251.419,00 |
| 22.05.2024 | 161,77 | 164,20 | 159,00 | 162,00 | -0,24% | 2.510.035,00 |
| 21.05.2024 | 163,22 | 164,59 | 162,17 | 162,39 | -0,85% | 2.206.794,00 |
| 20.05.2024 | 166,00 | 166,87 | 162,54 | 163,78 | -1,37% | 3.089.149,00 |
| 17.05.2024 | 159,27 | 166,23 | 158,54 | 166,06 | 4,77% | 4.098.450,00 |
| 16.05.2024 | 156,34 | 158,98 | 155,97 | 158,50 | 0,50% | 2.597.646,00 |
| 15.05.2024 | 155,38 | 158,09 | 153,38 | 157,71 | 1,14% | 2.799.067,00 |
| 14.05.2024 | 155,10 | 155,97 | 153,65 | 155,93 | 0,00% | 2.436.755,00 |
| 13.05.2024 | 156,88 | 157,46 | 155,49 | 155,93 | -0,13% | 1.510.482,00 |
| 10.05.2024 | 159,79 | 160,37 | 155,50 | 156,13 | -1,72% | 2.036.168,00 |
| 09.05.2024 | 156,95 | 159,31 | 156,94 | 158,87 | 1,15% | 1.676.895,00 |
| 08.05.2024 | 156,10 | 158,93 | 155,20 | 157,07 | 0,26% | 2.776.449,00 |
| 07.05.2024 | 158,51 | 159,15 | 156,54 | 156,67 | -0,97% | 2.268.031,00 |
| 06.05.2024 | 158,15 | 160,22 | 157,84 | 158,20 | 0,87% | 2.128.435,00 |
| 03.05.2024 | 157,86 | 158,88 | 154,79 | 156,84 | -0,32% | 2.356.803,00 |
| 02.05.2024 | 156,49 | 158,35 | 155,30 | 157,34 | 1,08% | 2.416.078,00 |
| 01.05.2024 | 160,35 | 162,48 | 154,57 | 155,66 | -2,63% | 3.979.671,00 |
| 30.04.2024 | 166,14 | 166,93 | 159,73 | 159,87 | -4,56% | 4.144.124,00 |
| 29.04.2024 | 164,85 | 168,85 | 164,72 | 167,51 | 1,03% | 2.082.920,00 |
| 26.04.2024 | 165,19 | 166,95 | 164,31 | 165,80 | -0,80% | 2.065.193,00 |
| 25.04.2024 | 164,93 | 168,50 | 162,13 | 167,13 | 0,08% | 3.299.360,00 |
| 24.04.2024 | 166,16 | 167,59 | 165,06 | 167,00 | -0,32% | 2.350.797,00 |
| 23.04.2024 | 164,70 | 167,62 | 163,47 | 167,54 | 0,99% | 1.969.250,00 |
| 22.04.2024 | 163,89 | 167,30 | 162,36 | 165,90 | 1,23% | 2.129.996,00 |
| 19.04.2024 | 163,00 | 165,55 | 162,22 | 163,89 | 0,86% | 2.437.686,00 |
| 18.04.2024 | 167,84 | 168,00 | 160,99 | 162,49 | -2,86% | 3.115.045,00 |
| 17.04.2024 | 169,27 | 170,29 | 166,54 | 167,28 | -1,01% | 2.469.794,00 |
| 16.04.2024 | 170,60 | 171,23 | 166,57 | 168,99 | -0,98% | 2.126.328,00 |
| 15.04.2024 | 174,08 | 174,94 | 169,89 | 170,67 | -1,65% | 2.413.655,00 |
| 12.04.2024 | 177,69 | 178,39 | 172,38 | 173,54 | -1,98% | 2.452.374,00 |
| 11.04.2024 | 176,15 | 177,32 | 174,45 | 177,04 | 0,76% | 2.414.439,00 |
| 10.04.2024 | 175,24 | 177,70 | 173,63 | 175,70 | -0,32% | 3.472.226,00 |
| 09.04.2024 | 182,00 | 182,10 | 176,11 | 176,26 | -2,56% | 3.502.644,00 |
| 08.04.2024 | 183,03 | 183,38 | 180,75 | 180,89 | -1,36% | 2.539.239,00 |
| 05.04.2024 | 183,00 | 184,79 | 181,19 | 183,39 | 1,54% | 2.418.947,00 |
| 04.04.2024 | 180,69 | 183,79 | 180,11 | 180,61 | 0,13% | 3.212.759,00 |
| 03.04.2024 | 179,12 | 182,73 | 177,74 | 180,37 | 1,78% | 4.127.522,00 |
| 02.04.2024 | 173,17 | 177,32 | 172,75 | 177,22 | 2,65% | 3.152.123,00 |
| 01.04.2024 | 170,11 | 173,07 | 167,11 | 172,64 | 1,14% | 2.775.441,00 |
| 28.03.2024 | 168,07 | 171,24 | 166,01 | 170,69 | 1,72% | 3.325.987,00 |
| 27.03.2024 | 168,10 | 169,67 | 165,63 | 167,81 | 0,33% | 3.098.551,00 |
| 26.03.2024 | 168,86 | 170,66 | 166,77 | 167,25 | -0,74% | 3.025.483,00 |
| 25.03.2024 | 170,70 | 172,46 | 168,43 | 168,49 | -0,68% | 2.767.913,00 |
| 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% | 3.685.736,00 |
| 20.03.2024 | 166,58 | 171,16 | 166,06 | 169,57 | 1,30% | 3.952.572,00 |
| 19.03.2024 | 166,09 | 168,00 | 165,00 | 167,39 | 0,66% | 3.957.016,00 |
| 18.03.2024 | 165,35 | 167,33 | 163,10 | 166,29 | 1,58% | 4.444.542,00 |
| 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% | 3.561.439,00 |
| 13.03.2024 | 154,00 | 160,48 | 154,00 | 158,63 | 5,24% | 4.772.237,00 |
| 12.03.2024 | 150,29 | 152,35 | 148,20 | 150,73 | 0,13% | 2.976.287,00 |
| 11.03.2024 | 148,98 | 151,18 | 147,62 | 150,54 | 0,68% | 2.795.394,00 |
| 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% | 3.613.669,00 |
| 06.03.2024 | 145,51 | 145,75 | 142,20 | 144,44 | 0,09% | 2.885.888,00 |
| 05.03.2024 | 144,59 | 147,59 | 143,08 | 144,31 | -0,27% | 2.678.308,00 |
| 04.03.2024 | 143,51 | 147,43 | 142,98 | 144,70 | 0,99% | 4.296.374,00 |
| 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% | 4.222.523,00 |
| 28.02.2024 | 142,26 | 142,28 | 138,40 | 139,21 | -2,64% | 3.895.345,00 |
| 27.02.2024 | 146,36 | 146,95 | 142,91 | 142,98 | -1,45% | 3.047.819,00 |
| 26.02.2024 | 141,94 | 147,06 | 141,19 | 145,09 | 2,48% | 3.350.614,00 |
| 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% | 3.467.779,00 |
| 21.02.2024 | 135,28 | 137,17 | 135,15 | 137,15 | 1,57% | 3.130.527,00 |
| 20.02.2024 | 139,01 | 139,21 | 134,66 | 135,03 | -3,23% | 4.060.549,00 |
| 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% | 2.729.935,00 |
| 14.02.2024 | 142,49 | 143,05 | 138,22 | 141,04 | -0,37% | 4.085.272,00 |
| 13.02.2024 | 142,05 | 142,88 | 139,84 | 141,57 | -0,67% | 2.730.542,00 |
| 12.02.2024 | 143,75 | 144,20 | 142,26 | 142,53 | -0,37% | 2.825.184,00 |
| 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% | 2.673.483,00 |
| 07.02.2024 | 138,30 | 141,20 | 137,00 | 141,18 | 2,43% | 3.014.906,00 |
| 06.02.2024 | 140,90 | 143,04 | 137,43 | 137,83 | -1,84% | 7.279.776,00 |
| 05.02.2024 | 137,11 | 141,01 | 135,78 | 140,41 | 1,86% | 3.462.507,00 |
| 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% | 4.695.308,00 |
| 31.01.2024 | 141,28 | 142,51 | 138,60 | 138,90 | -2,11% | 4.273.480,00 |
| 30.01.2024 | 137,51 | 142,02 | 137,14 | 141,89 | 2,54% | 4.304.129,00 |
| 29.01.2024 | 138,00 | 138,91 | 136,63 | 138,38 | 0,34% | 3.464.182,00 |
| 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% | 5.293.282,00 |
| 24.01.2024 | 130,48 | 130,89 | 129,27 | 130,15 | 0,81% | 3.140.836,00 |
| 23.01.2024 | 128,80 | 130,20 | 127,64 | 129,11 | -0,01% | 2.883.326,00 |
| 22.01.2024 | 127,72 | 129,63 | 126,52 | 129,12 | 0,75% | 2.903.021,00 |
| 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% | 2.565.609,00 |
| 17.01.2024 | 127,36 | 128,89 | 125,78 | 126,31 | -2,31% | 2.764.600,00 |
| 16.01.2024 | 132,51 | 135,74 | 129,02 | 129,30 | -1,67% | 3.519.399,00 |
| 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% | 2.388.126,00 |
| 10.01.2024 | 127,25 | 127,65 | 124,12 | 124,77 | -1,89% | 2.714.361,00 |
| 09.01.2024 | 128,80 | 128,87 | 126,68 | 127,17 | -1,62% | 2.273.329,00 |