Valero Energy Corporation VLO
NYSE · Vereinigte Staaten · Energierohstoffe
$387,61-0,11 (-0,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $387,61 | -0,03 % | $393,19 | $398,88 | $385,76 | 2,54M |
| 2026-09-29 | $387,72 | -0,47 % | $381,57 | $389,40 | $379,57 | 2,65M |
| 2026-09-28 | $389,57 | +0,62 % | $389,11 | $395,85 | $385,00 | 3,56M |
| 2026-09-25 | $387,18 | +1,13 % | $378,00 | $388,92 | $370,59 |
| 3,81M |
| 2026-09-24 | $382,86 | +1,87 % | $379,06 | $393,00 | $373,17 | 3,72M |
| 2026-09-23 | $375,84 | -0,34 % | $380,43 | $388,01 | $364,96 | 7,08M |
| 2026-09-22 | $377,14 | -4,10 % | $384,90 | $396,20 | $375,03 | 7,46M |
| 2026-09-21 | $393,27 | -4,84 % | $409,59 | $419,04 | $391,00 | 3,90M |
| 2026-09-18 | $413,28 | +0,18 % | $412,00 | $416,66 | $409,15 | 9,29M |
| 2026-09-17 | $412,53 | +2,29 % | $398,45 | $413,44 | $394,06 | 3,26M |
| 2026-09-16 | $403,28 | +1,57 % | $391,68 | $407,27 | $388,00 | 3,52M |
| 2026-09-15 | $397,04 | +3,68 % | $383,51 | $398,51 | $381,23 | 3,62M |
| 2026-09-14 | $382,95 | -1,91 % | $395,26 | $399,76 | $375,10 | 4,83M |
| 2026-09-11 | $390,42 | +1,29 % | $388,00 | $399,26 | $385,40 | 3,06M |
| 2026-09-10 | $385,43 | -0,91 % | $393,54 | $393,54 | $382,15 | 3,16M |
| 2026-09-09 | $388,95 | +1,59 % | $386,37 | $389,18 | $379,59 | 3,21M |
| 2026-09-08 | $382,85 | +3,27 % | $379,18 | $384,26 | $377,00 | 2,74M |
| 2026-09-04 | $370,72 | +0,01 % | $368,50 | $372,34 | $360,31 | 2,85M |
| 2026-09-03 | $370,69 | +1,26 % | $365,00 | $375,11 | $362,55 | 2,53M |
| 2026-09-02 | $366,09 | +1,13 % | $359,92 | $370,11 | $359,52 | 2,85M |
| 2026-09-01 | $361,99 | +0,86 % | $363,92 | $364,90 | $356,23 | 2,73M |
| 2026-08-31 | $358,92 | +1,86 % | $359,96 | $362,79 | $351,18 | 3,54M |
| 2026-08-28 | $352,36 | +1,66 % | $348,03 | $352,86 | $345,12 | 1,85M |
| 2026-08-27 | $346,59 | -0,41 % | $349,00 | $351,12 | $341,25 | 1,96M |
| 2026-08-26 | $348,03 | +2,24 % | $335,79 | $349,89 | $335,00 | 2,16M |
| 2026-08-25 | $340,41 | -1,62 % | $341,69 | $346,81 | $340,08 | 1,74M |
| 2026-08-24 | $346,00 | -0,82 % | $346,25 | $353,00 | $343,77 | 2,03M |
| 2026-08-21 | $348,86 | +2,15 % | $343,49 | $350,73 | $342,50 | 1,91M |
| 2026-08-20 | $341,51 | -1,37 % | $348,50 | $352,70 | $340,94 | 2,26M |
| 2026-08-19 | $346,26 | -1,08 % | $350,00 | $350,73 | $343,43 | 2,30M |
| 2026-08-18 | $350,05 | +0,82 % | $350,03 | $351,00 | $344,49 | 1,77M |
| 2026-08-17 | $347,19 | +1,62 % | $344,00 | $350,63 | $340,29 | 2,16M |
| 2026-08-14 | $341,67 | -0,36 % | $342,92 | $346,09 | $339,23 | 1,92M |
| 2026-08-13 | $342,92 | +3,85 % | $327,93 | $343,73 | $326,12 | 2,19M |
| 2026-08-12 | $330,21 | +1,94 % | $321,24 | $330,96 | $320,77 | 2,70M |
| 2026-08-11 | $323,92 | +2,85 % | $315,25 | $324,37 | $313,95 | 2,19M |
| 2026-08-10 | $314,95 | +5,58 % | $304,35 | $315,88 | $301,35 | 3,51M |
| 2026-08-07 | $298,31 | -1,54 % | $298,50 | $301,90 | $291,46 | 3,63M |
| 2026-08-06 | $302,99 | +0,20 % | $307,00 | $308,44 | $296,95 | 2,68M |
| 2026-08-05 | $302,39 | -2,05 % | $315,00 | $315,00 | $301,30 | 3,19M |
| 2026-08-04 | $308,73 | +0,39 % | $305,00 | $311,37 | $300,01 | 3,63M |
| 2026-08-03 | $307,54 | -1,71 % | $311,94 | $314,35 | $303,02 | 3,30M |
| 2026-07-31 | $312,90 | +0,38 % | $312,33 | $315,00 | $306,25 | 2,43M |
| 2026-07-30 | $311,71 | +3,45 % | $296,41 | $313,75 | $294,21 | 2,25M |
| 2026-07-29 | $301,32 | +0,82 % | $306,33 | $309,98 | $301,32 | 2,32M |
| 2026-07-28 | $298,88 | -1,98 % | $304,90 | $307,00 | $297,82 | 2,51M |
| 2026-07-27 | $304,93 | +0,80 % | $295,75 | $306,13 | $295,72 | 2,37M |
| 2026-07-24 | $302,50 | -0,90 % | $304,37 | $309,01 | $301,05 | 2,32M |
| 2026-07-23 | $305,26 | -1,82 % | $319,14 | $319,25 | $304,05 | 2,39M |
| 2026-07-22 | $310,92 | -1,23 % | $319,25 | $320,24 | $308,26 | 2,55M |
| 2026-07-21 | $314,80 | +0,48 % | $315,96 | $318,22 | $310,01 | 3,15M |
| 2026-07-20 | $313,31 | +1,18 % | $308,99 | $316,57 | $306,51 | 2,49M |
| 2026-07-17 | $309,65 | +3,13 % | $306,28 | $309,90 | $302,52 | 2,64M |
| 2026-07-16 | $300,26 | +2,60 % | $295,57 | $303,64 | $294,00 | 3,14M |
| 2026-07-15 | $292,66 | -2,91 % | $299,00 | $299,66 | $287,34 | 4,64M |
| 2026-07-14 | $301,43 | +1,91 % | $299,39 | $301,43 | $293,68 | 3,58M |
| 2026-07-13 | $295,79 | +5,38 % | $285,82 | $297,66 | $285,82 | 2,87M |
| 2026-07-10 | $280,69 | -0,20 % | $282,98 | $287,05 | $274,81 | 1,93M |
| 2026-07-09 | $281,25 | -0,58 % | $281,89 | $284,28 | $277,28 | 2,50M |
| 2026-07-08 | $282,88 | +6,26 % | $272,01 | $283,28 | $271,04 | 3,88M |
| 2026-07-07 | $266,22 | -1,52 % | $268,08 | $269,54 | $261,10 | 2,25M |
| 2026-07-06 | $270,32 | +0,96 % | $267,63 | $273,95 | $265,53 | 1,75M |
| 2026-07-02 | $267,76 | -0,62 % | $269,90 | $274,92 | $267,36 | 2,11M |
| 2026-07-01 | $269,44 | +3,46 % | $263,04 | $269,90 | $260,75 | 2,39M |
| 2026-06-30 | $260,44 | -2,21 % | $267,00 | $269,69 | $259,42 | 2,97M |
| 2026-06-29 | $266,32 | +2,68 % | $262,42 | $272,17 | $261,03 | 3,06M |
| 2026-06-26 | $259,37 | +1,69 % | $253,46 | $260,67 | $252,00 | 8,40M |
| 2026-06-25 | $255,06 | +5,21 % | $240,70 | $255,74 | $240,02 | 3,40M |
| 2026-06-24 | $242,43 | -0,51 % | $238,91 | $244,21 | $236,10 | 3,47M |
| 2026-06-23 | $243,68 | -0,04 % | $242,84 | $245,77 | $241,17 | 3,27M |
| 2026-06-22 | $243,78 | +3,17 % | $238,48 | $243,80 | $233,95 | 2,81M |
| 2026-06-18 | $236,30 | -1,45 % | $236,92 | $238,03 | $232,72 | 6,14M |
| 2026-06-17 | $239,77 | -1,79 % | $243,82 | $244,52 | $236,89 | 2,75M |
| 2026-06-16 | $244,13 | -1,23 % | $243,94 | $245,97 | $239,95 | 2,98M |
| 2026-06-15 | $247,16 | -4,45 % | $244,70 | $249,20 | $241,15 | 4,35M |
| 2026-06-12 | $258,67 | +1,20 % | $251,78 | $262,33 | $251,00 | 2,20M |
| 2026-06-11 | $255,60 | -0,93 % | $264,04 | $264,16 | $253,43 | 3,37M |
| 2026-06-10 | $257,99 | +1,66 % | $258,00 | $263,52 | $253,95 | 2,52M |
| 2026-06-09 | $253,78 | -1,78 % | $257,50 | $258,19 | $246,47 | 2,72M |
| 2026-06-08 | $258,39 | +1,00 % | $260,00 | $264,01 | $254,89 | 3,04M |
| 2026-06-05 | $255,82 | -1,17 % | $258,44 | $262,85 | $253,38 | 2,43M |
| 2026-06-04 | $258,85 | -0,99 % | $255,86 | $262,69 | $254,61 | 2,29M |
| 2026-06-03 | $261,45 | +1,24 % | $260,80 | $265,61 | $256,82 | 2,69M |
| 2026-06-02 | $258,26 | +2,27 % | $254,18 | $260,39 | $250,46 | 2,36M |
| 2026-06-01 | $252,52 | +3,15 % | $248,50 | $255,97 | $248,10 | 2,38M |
| 2026-05-29 | $244,82 | -0,01 % | $245,01 | $246,33 | $242,20 | 4,00M |
| 2026-05-28 | $244,85 | +1,88 % | $243,87 | $246,39 | $241,09 | 2,57M |
| 2026-05-27 | $240,34 | -0,46 % | $235,97 | $243,57 | $233,23 | 2,33M |
| 2026-05-26 | $241,45 | -2,23 % | $243,26 | $248,47 | $241,22 | 2,76M |
| 2026-05-22 | $246,96 | +2,43 % | $241,80 | $247,42 | $241,44 | 2,53M |