Valaris Ltd. VAL
NYSE · Vereinigte Staaten · Industriedienstleistungen
$79,54+1,02 (+1,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $79,62 | +1,40 % | $78,63 | $80,08 | $77,60 | 772,28K |
| 2026-09-30 | $78,52 | +0,09 % | $78,63 | $80,40 | $78,45 | 1,04M |
| 2026-09-29 | $78,45 | -1,47 % | $78,01 | $79,69 | $77,17 | 504,90K |
| 2026-09-28 | $79,62 | -1,69 % | $81,86 | $81,94 | $79,61 | 1,32M |
| 2026-09-25 | $80,99 | -0,98 % | $81,49 | $81,94 | $79,64 | 723,60K |
| 2026-09-24 | $81,79 | -0,94 % | $83,19 | $84,00 | $81,68 | 1,56M |
| 2026-09-23 | $82,57 | -0,18 % | $83,39 | $84,00 | $82,14 | 1,27M |
| 2026-09-22 | $82,72 | +1,14 % | $80,46 | $83,38 | $80,42 | 1,69M |
| 2026-09-21 | $81,79 | -2,35 % | $83,46 | $83,46 | $80,97 | 1,26M |
| 2026-09-18 | $83,76 | -0,35 % | $83,72 | $85,30 | $83,48 | 1,25M |
| 2026-09-17 | $84,05 | +1,85 % | $83,20 | $84,76 | $82,26 | 1,22M |
| 2026-09-16 | $82,52 | -6,47 % | $87,40 | $88,23 | $81,41 | 1,25M |
| 2026-09-15 | $88,23 | +8,56 % | $81,90 | $88,25 | $81,27 | 2,10M |
| 2026-09-14 | $81,27 | -2,94 % | $84,13 | $84,63 | $80,79 | 1,20M |
| 2026-09-11 | $83,73 | -2,31 % | $85,38 | $86,29 | $83,13 | 1,50M |
| 2026-09-10 | $85,71 | +0,88 % | $86,35 | $87,05 | $84,12 | 1,75M |
| 2026-09-09 | $84,96 | -0,64 % | $87,00 | $87,98 | $84,63 | 1,82M |
| 2026-09-08 | $85,51 | -1,42 % | $87,61 | $89,32 | $85,30 | 1,36M |
| 2026-09-04 | $86,74 | -3,34 % | $87,99 | $88,60 | $85,07 | 1,35M |
| 2026-09-03 | $89,74 | -3,00 % | $92,50 | $93,03 | $89,69 | 866,90K |
| 2026-09-02 | $92,52 | +5,09 % | $87,10 | $93,16 | $86,03 | 1,49M |
| 2026-09-01 | $88,04 | +1,93 % | $87,65 | $89,09 | $86,18 | 1,10M |
| 2026-08-31 | $86,37 | +0,09 % | $88,42 | $88,97 | $85,50 | 858,30K |
| 2026-08-28 | $86,29 | +0,99 % | $85,99 | $87,00 | $84,69 | 650,00K |
| 2026-08-27 | $85,44 | +2,20 % | $83,69 | $86,76 | $83,22 | 736,40K |
| 2026-08-26 | $83,60 | -2,47 % | $84,32 | $85,06 | $83,18 | 472,10K |
| 2026-08-25 | $85,72 | -0,10 % | $84,49 | $86,51 | $84,09 | 417,50K |
| 2026-08-24 | $85,81 | -2,22 % | $86,97 | $86,97 | $83,96 | 409,90K |
| 2026-08-21 | $87,76 | -1,39 % | $89,98 | $91,22 | $87,71 | 1,11M |
| 2026-08-20 | $89,00 | +2,39 % | $88,18 | $89,85 | $88,04 | 1,39M |
| 2026-08-19 | $86,92 | +0,64 % | $86,94 | $88,31 | $86,43 | 978,80K |
| 2026-08-18 | $86,37 | -0,82 % | $88,02 | $88,92 | $86,16 | 1,16M |
| 2026-08-17 | $87,08 | +1,71 % | $86,19 | $87,27 | $85,21 | 917,30K |
| 2026-08-14 | $85,62 | +0,58 % | $86,48 | $89,24 | $85,52 | 1,74M |
| 2026-08-13 | $85,13 | -0,09 % | $83,57 | $86,20 | $83,00 | 1,93M |
| 2026-08-12 | $85,21 | -1,83 % | $85,50 | $86,51 | $84,41 | 1,32M |
| 2026-08-11 | $86,80 | +1,46 % | $85,55 | $88,21 | $85,02 | 1,37M |
| 2026-08-10 | $85,55 | +8,59 % | $80,00 | $86,23 | $80,00 | 1,85M |
| 2026-08-07 | $78,78 | +2,03 % | $77,00 | $81,09 | $76,86 | 613,40K |
| 2026-08-06 | $77,21 | +0,31 % | $81,93 | $82,00 | $77,09 | 1,13M |
| 2026-08-05 | $76,97 | -1,50 % | $79,28 | $79,28 | $76,10 | 668,70K |
| 2026-08-04 | $78,14 | +1,72 % | $75,32 | $78,82 | $75,32 | 810,10K |
| 2026-08-03 | $76,82 | -2,99 % | $77,80 | $78,49 | $76,06 | 623,10K |
| 2026-07-31 | $79,19 | +4,78 % | $76,29 | $79,56 | $75,60 | 1,79M |
| 2026-07-30 | $75,58 | +1,89 % | $75,00 | $75,75 | $73,35 | 1,61M |
| 2026-07-29 | $74,18 | -0,38 % | $76,00 | $76,31 | $72,79 | 909,70K |
| 2026-07-28 | $74,46 | -5,11 % | $77,29 | $77,40 | $74,38 | 1,02M |
| 2026-07-27 | $78,47 | -1,33 % | $78,20 | $80,35 | $77,24 | 839,20K |
| 2026-07-24 | $79,53 | +0,48 % | $79,23 | $80,53 | $78,95 | 1,05M |
| 2026-07-23 | $79,15 | +0,46 % | $79,83 | $80,62 | $78,99 | 836,20K |
| 2026-07-22 | $78,79 | +0,91 % | $79,57 | $80,05 | $78,33 | 784,10K |
| 2026-07-21 | $78,08 | +4,27 % | $74,88 | $78,25 | $74,39 | 1,28M |
| 2026-07-20 | $74,88 | -2,17 % | $75,60 | $77,90 | $74,81 | 649,60K |
| 2026-07-17 | $76,54 | +0,24 % | $75,61 | $76,97 | $75,39 | 485,10K |
| 2026-07-16 | $76,36 | -0,75 % | $76,99 | $77,33 | $76,08 | 460,70K |
| 2026-07-15 | $76,94 | -1,97 % | $79,27 | $79,68 | $75,79 | 702,60K |
| 2026-07-14 | $78,49 | -1,36 % | $80,73 | $81,57 | $77,98 | 916,90K |
| 2026-07-13 | $79,57 | +2,58 % | $79,00 | $80,82 | $77,39 | 1,01M |
| 2026-07-10 | $77,57 | +1,62 % | $76,00 | $78,00 | $76,00 | 414,20K |
| 2026-07-09 | $76,33 | -1,75 % | $76,81 | $77,04 | $75,24 | 585,10K |
| 2026-07-08 | $77,69 | +4,16 % | $75,61 | $78,69 | $75,61 | 793,20K |
| 2026-07-07 | $74,59 | +1,44 % | $73,87 | $76,10 | $73,32 | 1,00M |
| 2026-07-06 | $73,53 | -2,42 % | $71,60 | $76,50 | $71,60 | 1,11M |
| 2026-07-02 | $75,35 | +3,99 % | $73,10 | $76,19 | $73,10 | 900,10K |
| 2026-07-01 | $72,46 | -0,19 % | $72,41 | $74,58 | $71,47 | 1,57M |
| 2026-06-30 | $72,60 | -2,59 % | $74,66 | $76,85 | $72,48 | 1,51M |
| 2026-06-29 | $74,53 | -2,40 % | $76,26 | $77,32 | $74,49 | 1,08M |
| 2026-06-26 | $76,36 | -1,25 % | $76,41 | $77,40 | $74,94 | 1,31M |
| 2026-06-25 | $77,33 | +2,40 % | $75,49 | $77,49 | $74,52 | 753,20K |
| 2026-06-24 | $75,52 | -3,85 % | $76,31 | $76,85 | $74,77 | 1,15M |
| 2026-06-23 | $78,54 | -1,73 % | $79,17 | $80,28 | $78,24 | 744,80K |
| 2026-06-22 | $79,92 | +1,73 % | $79,04 | $80,19 | $77,72 | 980,50K |
| 2026-06-18 | $78,56 | -5,41 % | $81,73 | $82,35 | $76,39 | 1,62M |
| 2026-06-17 | $83,05 | +0,50 % | $82,39 | $83,80 | $81,48 | 1,12M |
| 2026-06-16 | $82,64 | -4,65 % | $85,32 | $86,24 | $82,52 | 1,26M |
| 2026-06-15 | $86,67 | -3,65 % | $87,16 | $88,55 | $86,04 | 1,07M |
| 2026-06-12 | $89,95 | +0,19 % | $89,78 | $90,95 | $89,44 | 508,00K |
| 2026-06-11 | $89,78 | +0,90 % | $90,55 | $91,14 | $88,09 | 777,40K |
| 2026-06-10 | $88,98 | +1,70 % | $88,85 | $90,98 | $87,95 | 602,00K |
| 2026-06-09 | $87,49 | -4,27 % | $91,50 | $92,44 | $86,48 | 970,50K |
| 2026-06-08 | $91,39 | +3,22 % | $90,08 | $92,58 | $90,08 | 474,80K |
| 2026-06-05 | $88,54 | -4,70 % | $91,84 | $92,54 | $87,81 | 813,20K |
| 2026-06-04 | $92,91 | +0,92 % | $90,90 | $93,37 | $90,53 | 911,00K |
| 2026-06-03 | $92,06 | -0,72 % | $92,93 | $94,36 | $90,04 | 890,20K |
| 2026-06-02 | $92,73 | -0,80 % | $94,50 | $95,62 | $92,73 | 1,16M |
| 2026-06-01 | $93,48 | +0,92 % | $93,67 | $95,08 | $92,71 | 747,10K |
| 2026-05-29 | $92,63 | -0,01 % | $91,62 | $93,37 | $91,52 | 870,70K |
| 2026-05-28 | $92,64 | +0,74 % | $92,50 | $93,02 | $91,25 | 583,50K |
| 2026-05-27 | $91,96 | -4,54 % | $93,02 | $93,63 | $91,40 | 965,10K |
| 2026-05-26 | $96,33 | -4,78 % | $98,64 | $99,73 | $95,71 | 1,05M |