Valhi, Inc. VHI
NYSE · Vereinigte Staaten · Prozessindustrie
$15,21-0,20 (-1,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $15,21 | -1,30 % | $15,16 | $15,33 | $14,93 | 8,21K |
| 2026-09-30 | $15,41 | -2,65 % | $15,71 | $15,85 | $15,41 | 8,00K |
| 2026-09-29 | $15,83 | +2,06 % | $15,46 | $15,83 | $15,45 | 7,00K |
| 2026-09-28 | $15,51 | -3,00 % | $16,13 | $16,18 | $15,45 | 15,70K |
| 2026-09-25 | $15,99 | -0,37 % | $16,25 | $16,50 | $15,96 | 10,80K |
| 2026-09-24 | $16,05 | -1,71 % | $16,54 | $16,89 | $15,69 | 12,00K |
| 2026-09-23 | $16,33 | -2,74 % | $16,64 | $16,64 | $16,10 | 8,00K |
| 2026-09-22 | $16,79 | -0,18 % | $16,85 | $17,50 | $16,64 | 15,10K |
| 2026-09-21 | $16,82 | +1,57 % | $16,83 | $16,99 | $16,32 | 11,10K |
| 2026-09-18 | $16,56 | -0,66 % | $16,50 | $16,84 | $16,20 | 28,40K |
| 2026-09-17 | $16,67 | +1,15 % | $16,71 | $16,95 | $15,39 | 11,60K |
| 2026-09-16 | $16,48 | -6,58 % | $17,30 | $17,86 | $16,48 | 16,30K |
| 2026-09-15 | $17,64 | -2,54 % | $18,08 | $18,25 | $17,31 | 21,40K |
| 2026-09-14 | $18,10 | -0,88 % | $18,09 | $18,25 | $17,80 | 21,70K |
| 2026-09-11 | $18,26 | +0,61 % | $17,97 | $18,30 | $17,97 | 3,00K |
| 2026-09-10 | $18,15 | -1,04 % | $18,38 | $18,68 | $17,61 | 9,60K |
| 2026-09-09 | $18,34 | -1,71 % | $18,65 | $18,70 | $18,20 | 15,10K |
| 2026-09-08 | $18,66 | +4,66 % | $18,36 | $19,00 | $17,85 | 29,10K |
| 2026-09-04 | $17,83 | -1,16 % | $17,82 | $18,30 | $17,43 | 7,60K |
| 2026-09-03 | $18,04 | -0,50 % | $18,14 | $18,19 | $17,97 | 5,80K |
| 2026-09-02 | $18,13 | +0,28 % | $18,02 | $18,62 | $17,95 | 24,90K |
| 2026-09-01 | $18,08 | -3,26 % | $18,69 | $18,69 | $17,94 | 9,00K |
| 2026-08-31 | $18,69 | +3,60 % | $18,17 | $18,75 | $17,98 | 16,40K |
| 2026-08-28 | $18,04 | +1,52 % | $18,46 | $18,46 | $17,54 | 28,00K |
| 2026-08-27 | $17,77 | -3,32 % | $18,33 | $19,19 | $17,50 | 37,30K |
| 2026-08-26 | $18,38 | +2,17 % | $18,28 | $18,55 | $17,49 | 37,40K |
| 2026-08-25 | $17,99 | -0,61 % | $18,44 | $18,44 | $17,41 | 22,40K |
| 2026-08-24 | $18,10 | +7,80 % | $16,96 | $18,41 | $16,96 | 39,30K |
| 2026-08-21 | $16,79 | +0,66 % | $16,88 | $17,00 | $16,51 | 11,20K |
| 2026-08-20 | $16,68 | -3,25 % | $17,24 | $17,25 | $16,49 | 27,40K |
| 2026-08-19 | $17,24 | +3,61 % | $16,40 | $17,40 | $16,40 | 19,90K |
| 2026-08-18 | $16,64 | +2,40 % | $15,92 | $16,75 | $15,63 | 14,30K |
| 2026-08-17 | $16,25 | +0,25 % | $16,37 | $16,50 | $16,06 | 11,50K |
| 2026-08-14 | $16,21 | -1,52 % | $16,28 | $16,45 | $15,76 | 8,20K |
| 2026-08-13 | $16,46 | +0,55 % | $16,37 | $16,68 | $16,00 | 7,60K |
| 2026-08-12 | $16,37 | +0,06 % | $16,56 | $16,63 | $16,18 | 12,40K |
| 2026-08-11 | $16,36 | -2,33 % | $16,55 | $16,72 | $16,15 | 15,70K |
| 2026-08-10 | $16,75 | +5,41 % | $16,32 | $17,20 | $15,90 | 31,00K |
| 2026-08-07 | $15,89 | -0,69 % | $16,25 | $16,25 | $14,89 | 33,80K |
| 2026-08-06 | $16,00 | +10,96 % | $14,17 | $16,12 | $14,17 | 44,10K |
| 2026-08-05 | $14,42 | +5,26 % | $13,85 | $14,60 | $13,80 | 25,30K |
| 2026-08-04 | $13,70 | +1,93 % | $13,64 | $13,95 | $13,47 | 5,60K |
| 2026-08-03 | $13,44 | 0,00 % | $13,80 | $13,80 | $13,11 | 5,30K |
| 2026-07-31 | $13,44 | -2,68 % | $13,61 | $13,71 | $13,06 | 7,00K |
| 2026-07-30 | $13,81 | +0,44 % | $13,21 | $13,83 | $13,21 | 3,20K |
| 2026-07-29 | $13,75 | +0,88 % | $14,01 | $14,01 | $13,51 | 5,10K |
| 2026-07-28 | $13,63 | +0,07 % | $13,79 | $13,94 | $13,58 | 6,00K |
| 2026-07-27 | $13,62 | 0,00 % | $13,84 | $13,84 | $13,22 | 3,00K |
| 2026-07-24 | $13,62 | +0,37 % | $13,47 | $13,96 | $13,47 | 2,60K |
| 2026-07-23 | $13,57 | -1,38 % | $13,96 | $13,96 | $13,46 | 5,70K |
| 2026-07-22 | $13,76 | +0,15 % | $13,91 | $13,99 | $13,71 | 5,20K |
| 2026-07-21 | $13,74 | -0,36 % | $13,81 | $14,09 | $13,74 | 4,50K |
| 2026-07-20 | $13,79 | -0,72 % | $14,00 | $14,00 | $13,57 | 7,40K |
| 2026-07-17 | $13,89 | -0,07 % | $13,78 | $14,02 | $13,78 | 11,70K |
| 2026-07-16 | $13,90 | +0,14 % | $13,83 | $14,10 | $13,83 | 6,60K |
| 2026-07-15 | $13,88 | -1,14 % | $14,09 | $14,10 | $13,59 | 15,90K |
| 2026-07-14 | $14,04 | -0,28 % | $14,10 | $14,10 | $13,80 | 8,60K |
| 2026-07-13 | $14,08 | +3,68 % | $13,81 | $14,10 | $13,38 | 11,60K |
| 2026-07-10 | $13,58 | +0,15 % | $13,85 | $13,85 | $13,44 | 6,10K |
| 2026-07-09 | $13,56 | -1,02 % | $13,70 | $14,00 | $13,38 | 17,60K |
| 2026-07-08 | $13,70 | +3,01 % | $13,48 | $13,89 | $13,32 | 13,60K |
| 2026-07-07 | $13,30 | -6,60 % | $14,10 | $14,10 | $13,30 | 25,30K |
| 2026-07-06 | $14,24 | -1,11 % | $14,38 | $14,58 | $13,94 | 9,30K |
| 2026-07-02 | $14,40 | -0,14 % | $14,85 | $14,85 | $14,40 | 3,80K |
| 2026-07-01 | $14,42 | -1,70 % | $14,48 | $14,92 | $14,37 | 13,40K |
| 2026-06-30 | $14,67 | -1,15 % | $14,90 | $14,95 | $14,55 | 4,20K |
| 2026-06-29 | $14,84 | +0,61 % | $14,65 | $15,02 | $14,26 | 16,00K |
| 2026-06-26 | $14,75 | +11,24 % | $13,64 | $14,75 | $13,60 | 52,50K |
| 2026-06-25 | $13,26 | -1,56 % | $13,61 | $13,63 | $12,55 | 19,00K |
| 2026-06-24 | $13,47 | +0,52 % | $13,50 | $13,53 | $13,06 | 15,60K |
| 2026-06-23 | $13,40 | +1,67 % | $13,29 | $13,40 | $13,00 | 5,60K |
| 2026-06-22 | $13,18 | -2,59 % | $13,62 | $13,82 | $13,06 | 11,90K |
| 2026-06-18 | $13,53 | -4,11 % | $14,28 | $14,28 | $13,53 | 18,20K |
| 2026-06-17 | $14,11 | -3,29 % | $14,74 | $14,74 | $13,97 | 9,30K |
| 2026-06-16 | $14,59 | +0,34 % | $14,71 | $15,00 | $14,38 | 2,60K |
| 2026-06-15 | $14,54 | -1,76 % | $15,02 | $15,10 | $14,46 | 11,40K |
| 2026-06-12 | $14,80 | +2,14 % | $14,49 | $15,05 | $14,49 | 8,80K |
| 2026-06-11 | $14,49 | +1,90 % | $14,49 | $14,49 | $14,36 | 3,50K |
| 2026-06-10 | $14,22 | -0,49 % | $14,29 | $14,56 | $14,01 | 8,40K |
| 2026-06-09 | $14,29 | +1,06 % | $14,15 | $14,49 | $14,14 | 5,30K |
| 2026-06-08 | $14,14 | -0,35 % | $14,15 | $14,21 | $13,93 | 5,70K |
| 2026-06-05 | $14,19 | -2,07 % | $14,44 | $14,46 | $13,88 | 21,60K |
| 2026-06-04 | $14,49 | +3,43 % | $14,25 | $14,82 | $14,02 | 10,60K |
| 2026-06-03 | $14,01 | -2,64 % | $14,50 | $14,66 | $13,82 | 16,60K |
| 2026-06-02 | $14,39 | -0,48 % | $14,67 | $14,70 | $14,38 | 9,00K |
| 2026-06-01 | $14,46 | +0,49 % | $14,49 | $14,65 | $14,30 | 12,90K |
| 2026-05-29 | $14,39 | -1,91 % | $14,88 | $14,91 | $14,39 | 14,50K |
| 2026-05-28 | $14,67 | +5,46 % | $13,92 | $14,80 | $13,92 | 14,10K |
| 2026-05-27 | $13,91 | +11,46 % | $12,52 | $13,96 | $12,52 | 41,50K |
| 2026-05-26 | $12,48 | +0,08 % | $12,70 | $12,78 | $12,45 | 17,30K |