Valor Energy Incorporated VAI
NASDAQ · Vereinigte Staaten · Finanzen
$2,29+0,23 (+11,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,29 | +11,17 % | $2,08 | $2,29 | $2,08 | 56,21K |
| 2026-10-01 | $2,06 | -3,29 % | $2,13 | $2,15 | $2,05 | 55,90K |
| 2026-09-30 | $2,13 | +1,91 % | $2,15 | $2,27 | $2,13 | 29,80K |
| 2026-09-29 | $2,09 | +1,46 % | $2,06 | $2,10 | $2,05 | 27,10K |
| 2026-09-28 | $2,06 | -7,21 % | $2,11 | $2,18 | $2,05 | 26,50K |
| 2026-09-25 | $2,22 | -3,06 % | $2,23 | $2,33 | $2,22 | 20,70K |
| 2026-09-24 | $2,29 | +6,51 % | $2,19 | $2,30 | $2,13 | 29,40K |
| 2026-09-23 | $2,15 | +2,38 % | $2,07 | $2,24 | $1,98 | 49,20K |
| 2026-09-22 | $2,10 | +0,96 % | $2,01 | $2,10 | $2,01 | 6,80K |
| 2026-09-21 | $2,08 | -1,89 % | $2,08 | $2,08 | $2,02 | 6,40K |
| 2026-09-18 | $2,12 | -0,93 % | $2,09 | $2,15 | $2,03 | 36,00K |
| 2026-09-17 | $2,14 | +3,88 % | $1,99 | $2,18 | $1,83 | 71,70K |
| 2026-09-16 | $2,06 | +4,04 % | $1,98 | $2,12 | $1,97 | 28,10K |
| 2026-09-15 | $1,98 | -1,98 % | $2,01 | $2,13 | $1,98 | 62,20K |
| 2026-09-14 | $2,02 | +1,00 % | $2,11 | $2,29 | $2,00 | 32,20K |
| 2026-09-11 | $2,00 | -0,50 % | $2,01 | $2,07 | $1,96 | 14,90K |
| 2026-09-10 | $2,01 | -4,74 % | $2,08 | $2,08 | $1,96 | 5,40K |
| 2026-09-09 | $2,11 | -3,65 % | $2,23 | $2,23 | $1,90 | 36,10K |
| 2026-09-08 | $2,19 | -2,67 % | $2,22 | $2,40 | $2,12 | 101,00K |
| 2026-09-04 | $2,25 | +8,70 % | $2,06 | $2,29 | $1,99 | 89,10K |
| 2026-09-03 | $2,07 | +2,48 % | $2,01 | $2,14 | $1,87 | 138,40K |
| 2026-09-02 | $2,02 | +18,82 % | $1,70 | $2,08 | $1,64 | 162,80K |
| 2026-09-01 | $1,70 | +1,19 % | $1,58 | $1,74 | $1,56 | 19,40K |
| 2026-08-31 | $1,68 | -1,75 % | $1,72 | $1,72 | $1,58 | 24,00K |
| 2026-08-28 | $1,71 | -7,57 % | $1,86 | $1,86 | $1,60 | 38,10K |
| 2026-08-27 | $1,85 | +5,11 % | $1,78 | $1,87 | $1,71 | 81,50K |
| 2026-08-26 | $1,76 | +13,55 % | $1,65 | $1,96 | $1,55 | 732,30K |
| 2026-08-25 | $1,55 | +8,39 % | $1,45 | $1,58 | $1,42 | 60,60K |
| 2026-08-24 | $1,43 | -2,05 % | $1,44 | $1,52 | $1,33 | 69,30K |
| 2026-08-21 | $1,46 | +8,15 % | $1,32 | $1,57 | $1,32 | 84,00K |
| 2026-08-20 | $1,35 | -4,93 % | $1,41 | $1,42 | $1,33 | 37,80K |
| 2026-08-19 | $1,42 | -1,39 % | $1,40 | $1,50 | $1,38 | 47,30K |
| 2026-08-18 | $1,44 | -4,00 % | $1,46 | $1,63 | $1,34 | 100,50K |
| 2026-08-17 | $1,50 | -8,54 % | $1,63 | $1,67 | $1,49 | 177,00K |
| 2026-08-14 | $1,64 | -1,80 % | $1,59 | $1,68 | $1,55 | 68,50K |
| 2026-08-13 | $1,67 | +4,37 % | $1,55 | $1,69 | $1,40 | 150,30K |
| 2026-08-12 | $1,60 | -13,04 % | $1,58 | $1,74 | $1,45 | 536,90K |
| 2026-08-11 | $1,84 | +22,67 % | $1,90 | $1,93 | $1,43 | 36,34M |
| 2026-08-10 | $1,50 | -3,23 % | $1,51 | $1,55 | $1,40 | 7,20K |
| 2026-08-07 | $1,55 | +8,39 % | $1,40 | $1,56 | $1,35 | 11,60K |
| 2026-08-06 | $1,43 | -1,38 % | $1,45 | $1,59 | $1,43 | 26,80K |
| 2026-08-05 | $1,45 | +5,07 % | $1,41 | $1,45 | $1,41 | 2,50K |
| 2026-08-04 | $1,38 | -4,83 % | $1,33 | $1,44 | $1,33 | 15,20K |
| 2026-08-03 | $1,45 | +6,62 % | $1,32 | $1,45 | $1,31 | 13,60K |
| 2026-07-31 | $1,36 | -4,90 % | $1,38 | $1,40 | $1,36 | 5,20K |
| 2026-07-30 | $1,43 | +3,62 % | $1,43 | $1,44 | $1,31 | 7,00K |
| 2026-07-29 | $1,38 | -6,12 % | $1,43 | $1,46 | $1,32 | 8,90K |
| 2026-07-28 | $1,47 | +2,80 % | $1,43 | $1,50 | $1,39 | 11,60K |
| 2026-07-27 | $1,43 | +7,52 % | $1,35 | $1,49 | $1,35 | 13,40K |
| 2026-07-24 | $1,33 | -6,99 % | $1,42 | $1,54 | $1,28 | 46,00K |
| 2026-07-23 | $1,43 | +0,70 % | $1,38 | $1,44 | $1,21 | 27,00K |
| 2026-07-22 | $1,42 | +7,58 % | $1,24 | $1,51 | $1,24 | 93,10K |
| 2026-07-21 | $1,32 | -2,22 % | $1,29 | $1,38 | $1,20 | 80,20K |
| 2026-07-20 | $1,35 | +3,05 % | $1,15 | $1,50 | $1,14 | 7,81M |
| 2026-07-17 | $1,31 | +4,80 % | $1,22 | $1,31 | $1,21 | 149,10K |
| 2026-07-16 | $1,25 | -6,72 % | $1,23 | $1,29 | $1,23 | 2,40K |
| 2026-07-15 | $1,34 | -2,90 % | $1,42 | $1,42 | $1,34 | 10,60K |
| 2026-07-14 | $1,38 | -4,83 % | $1,43 | $1,45 | $1,38 | 14,40K |
| 2026-07-13 | $1,45 | -3,33 % | $1,46 | $1,46 | $1,32 | 1,70K |
| 2026-07-10 | $1,50 | +4,17 % | $1,40 | $1,50 | $1,32 | 22,00K |
| 2026-07-09 | $1,44 | +0,70 % | $1,43 | $1,47 | $1,31 | 59,30K |
| 2026-07-08 | $1,43 | +0,70 % | $1,38 | $1,50 | $1,35 | 16,10K |
| 2026-07-07 | $1,42 | +5,97 % | $1,45 | $1,48 | $1,35 | 65,90K |
| 2026-07-06 | $1,34 | -1,47 % | $1,35 | $1,35 | $1,34 | 1,70K |
| 2026-07-02 | $1,36 | -2,86 % | $1,46 | $1,46 | $1,31 | 6,60K |
| 2026-07-01 | $1,40 | +5,26 % | $1,30 | $1,42 | $1,30 | 3,30K |
| 2026-06-30 | $1,33 | -2,56 % | $1,25 | $1,33 | $1,22 | 8,40K |
| 2026-06-29 | $1,37 | -3,87 % | $1,31 | $1,37 | $1,31 | 2,70K |
| 2026-06-26 | $1,42 | -2,74 % | $1,45 | $1,54 | $1,42 | 12,30K |
| 2026-06-25 | $1,46 | -0,68 % | $1,46 | $1,48 | $1,35 | 29,30K |
| 2026-06-24 | $1,47 | +12,21 % | $1,29 | $1,50 | $1,26 | 276,10K |
| 2026-06-23 | $1,31 | -5,07 % | $1,28 | $1,34 | $1,28 | 65,90K |
| 2026-06-22 | $1,38 | -0,72 % | $1,12 | $1,39 | $1,12 | 35,70K |
| 2026-06-18 | $1,39 | +6,11 % | $1,25 | $1,40 | $1,25 | 8,10K |
| 2026-06-17 | $1,31 | +1,55 % | $1,25 | $1,35 | $1,23 | 6,80K |
| 2026-06-16 | $1,29 | -3,73 % | $1,32 | $1,36 | $1,25 | 34,10K |
| 2026-06-15 | $1,34 | -1,47 % | $1,40 | $1,50 | $1,31 | 106,60K |
| 2026-06-12 | $1,36 | 0,00 % | $1,36 | $1,55 | $1,30 | 95,60K |
| 2026-06-11 | $1,36 | -5,56 % | $1,39 | $1,39 | $1,30 | 39,40K |
| 2026-06-10 | $1,44 | +8,27 % | $1,33 | $1,51 | $1,20 | 96,60K |
| 2026-06-09 | $1,33 | +8,31 % | $1,23 | $1,33 | $1,08 | 720,50K |
| 2026-06-08 | $1,23 | +6,78 % | $1,17 | $1,28 | $1,17 | 27,80K |
| 2026-06-05 | $1,15 | -3,36 % | $1,17 | $1,17 | $1,15 | 2,60K |
| 2026-06-04 | $1,19 | +1,28 % | $1,16 | $1,19 | $1,16 | 3,60K |
| 2026-06-03 | $1,17 | -5,24 % | $1,18 | $1,18 | $1,17 | 1,10K |
| 2026-06-02 | $1,24 | -1,59 % | $1,26 | $1,26 | $1,24 | 1,60K |
| 2026-06-01 | $1,26 | +7,69 % | $1,15 | $1,26 | $1,15 | 8,60K |
| 2026-05-29 | $1,17 | 0,00 % | $1,17 | $1,19 | $1,17 | 4,80K |
| 2026-05-28 | $1,17 | 0,00 % | $1,17 | $1,19 | $1,17 | 4,10K |
| 2026-05-27 | $1,17 | 0,00 % | $1,18 | $1,18 | $1,17 | 1,40K |