Valvoline, Inc. VVV
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$30,78+0,64 (+2,12 %)
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 | $30,56 | +1,39 % | $30,12 | $30,70 | $29,41 | 1,56M |
| 2026-09-30 | $30,14 | +1,65 % | $29,17 | $30,42 | $29,17 | 4,10M |
| 2026-09-29 | $29,65 | +4,11 % | $29,50 | $29,88 | $29,23 | 3,41M |
| 2026-09-28 | $28,48 | -1,52 % | $28,67 | $29,00 | $28,27 | 2,30M |
| 2026-09-25 | $28,92 | +2,01 % | $28,36 | $29,05 | $28,29 | 2,38M |
| 2026-09-24 | $28,35 | -1,39 % | $28,69 | $28,99 | $28,22 | 2,38M |
| 2026-09-23 | $28,75 | +0,28 % | $28,42 | $28,85 | $28,32 | 5,30M |
| 2026-09-22 | $28,67 | +7,70 % | $27,15 | $28,77 | $27,15 | 4,04M |
| 2026-09-21 | $26,62 | -0,52 % | $26,83 | $26,83 | $26,21 | 2,77M |
| 2026-09-18 | $26,76 | -1,11 % | $27,00 | $27,28 | $26,69 | 5,27M |
| 2026-09-17 | $27,06 | -0,26 % | $27,68 | $28,00 | $26,93 | 2,17M |
| 2026-09-16 | $27,13 | -4,00 % | $28,26 | $28,42 | $27,08 | 3,41M |
| 2026-09-15 | $28,26 | -6,95 % | $30,32 | $30,49 | $28,23 | 4,49M |
| 2026-09-14 | $30,37 | -0,59 % | $30,56 | $30,96 | $30,15 | 2,81M |
| 2026-09-11 | $30,55 | +1,13 % | $30,69 | $30,93 | $30,40 | 2,25M |
| 2026-09-10 | $30,21 | -0,36 % | $30,17 | $30,30 | $29,81 | 2,07M |
| 2026-09-09 | $30,32 | -0,88 % | $30,37 | $30,51 | $29,86 | 1,84M |
| 2026-09-08 | $30,59 | -4,50 % | $31,72 | $31,75 | $30,45 | 2,36M |
| 2026-09-04 | $32,03 | +1,07 % | $31,88 | $32,07 | $31,50 | 1,47M |
| 2026-09-03 | $31,69 | -0,44 % | $32,05 | $32,12 | $31,31 | 1,86M |
| 2026-09-02 | $31,83 | -0,03 % | $32,04 | $32,21 | $31,74 | 1,35M |
| 2026-09-01 | $31,84 | -0,69 % | $31,98 | $32,36 | $31,64 | 1,86M |
| 2026-08-31 | $32,06 | -0,16 % | $32,40 | $32,49 | $31,83 | 1,72M |
| 2026-08-28 | $32,11 | +0,38 % | $32,19 | $32,29 | $31,85 | 1,33M |
| 2026-08-27 | $31,99 | -2,23 % | $32,34 | $32,64 | $31,97 | 2,00M |
| 2026-08-26 | $32,72 | -0,58 % | $33,17 | $33,73 | $32,60 | 1,96M |
| 2026-08-25 | $32,91 | -1,38 % | $33,38 | $33,54 | $32,79 | 1,69M |
| 2026-08-24 | $33,37 | -1,74 % | $34,06 | $34,46 | $33,08 | 2,00M |
| 2026-08-21 | $33,96 | +0,44 % | $33,98 | $34,11 | $33,51 | 1,44M |
| 2026-08-20 | $33,81 | -0,85 % | $33,85 | $34,62 | $33,33 | 2,21M |
| 2026-08-19 | $34,10 | +1,40 % | $33,96 | $34,37 | $33,52 | 1,74M |
| 2026-08-18 | $33,63 | -0,50 % | $33,95 | $34,12 | $33,49 | 2,14M |
| 2026-08-17 | $33,80 | -1,14 % | $33,80 | $33,95 | $33,46 | 1,99M |
| 2026-08-14 | $34,19 | +1,24 % | $33,67 | $34,19 | $33,51 | 1,45M |
| 2026-08-13 | $33,77 | +1,41 % | $33,60 | $33,87 | $33,29 | 2,25M |
| 2026-08-12 | $33,30 | +0,85 % | $32,94 | $33,47 | $32,83 | 2,53M |
| 2026-08-11 | $33,02 | -2,08 % | $33,57 | $33,96 | $32,97 | 2,15M |
| 2026-08-10 | $33,72 | -4,58 % | $34,83 | $35,27 | $33,42 | 3,24M |
| 2026-08-07 | $35,34 | -0,79 % | $35,52 | $35,90 | $35,08 | 2,58M |
| 2026-08-06 | $35,62 | -3,68 % | $36,59 | $36,93 | $35,36 | 3,06M |
| 2026-08-05 | $36,98 | -5,86 % | $36,40 | $37,58 | $35,22 | 5,30M |
| 2026-08-04 | $39,28 | +1,26 % | $38,46 | $39,77 | $38,46 | 2,90M |
| 2026-08-03 | $38,79 | +0,99 % | $38,72 | $39,18 | $38,54 | 1,84M |
| 2026-07-31 | $38,41 | +0,05 % | $39,10 | $39,10 | $38,09 | 1,64M |
| 2026-07-30 | $38,39 | -3,18 % | $39,58 | $40,06 | $38,25 | 1,81M |
| 2026-07-29 | $39,65 | -1,37 % | $39,59 | $40,29 | $39,35 | 1,45M |
| 2026-07-28 | $40,20 | +1,62 % | $40,46 | $40,84 | $39,96 | 1,79M |
| 2026-07-27 | $39,56 | +1,54 % | $39,35 | $39,89 | $39,21 | 1,55M |
| 2026-07-24 | $38,96 | +1,70 % | $38,42 | $39,20 | $38,11 | 1,43M |
| 2026-07-23 | $38,31 | -1,84 % | $38,50 | $38,92 | $37,99 | 1,87M |
| 2026-07-22 | $39,03 | -1,06 % | $39,77 | $39,99 | $38,84 | 1,67M |
| 2026-07-21 | $39,45 | -0,23 % | $39,93 | $39,93 | $39,02 | 2,40M |
| 2026-07-20 | $39,54 | -1,08 % | $40,20 | $40,31 | $39,39 | 1,58M |
| 2026-07-17 | $39,97 | -0,74 % | $40,14 | $41,08 | $39,76 | 1,72M |
| 2026-07-16 | $40,27 | +2,26 % | $39,46 | $40,88 | $39,46 | 3,03M |
| 2026-07-15 | $39,38 | +1,26 % | $38,87 | $39,92 | $38,84 | 1,36M |
| 2026-07-14 | $38,89 | +0,88 % | $38,78 | $38,95 | $37,67 | 2,01M |
| 2026-07-13 | $38,55 | -0,23 % | $38,79 | $39,16 | $38,46 | 1,66M |
| 2026-07-10 | $38,64 | +1,74 % | $38,02 | $38,91 | $38,02 | 1,49M |
| 2026-07-09 | $37,98 | +0,82 % | $37,28 | $38,04 | $37,28 | 2,02M |
| 2026-07-08 | $37,67 | -3,04 % | $38,27 | $38,58 | $37,06 | 2,66M |
| 2026-07-07 | $38,85 | +0,67 % | $38,73 | $39,45 | $38,49 | 1,71M |
| 2026-07-06 | $38,59 | -1,25 % | $39,03 | $39,12 | $37,75 | 2,01M |
| 2026-07-02 | $39,08 | +2,44 % | $38,41 | $39,18 | $37,56 | 2,81M |
| 2026-07-01 | $38,15 | -3,52 % | $39,24 | $39,65 | $37,94 | 2,34M |
| 2026-06-30 | $39,54 | -0,30 % | $39,30 | $39,78 | $38,78 | 1,77M |
| 2026-06-29 | $39,66 | -1,34 % | $39,79 | $40,26 | $39,58 | 2,14M |
| 2026-06-26 | $40,20 | +1,21 % | $39,50 | $40,23 | $39,00 | 3,04M |
| 2026-06-25 | $39,72 | +0,28 % | $39,72 | $40,25 | $39,19 | 1,51M |
| 2026-06-24 | $39,61 | +3,37 % | $38,78 | $39,74 | $38,55 | 1,95M |
| 2026-06-23 | $38,32 | +2,08 % | $37,04 | $38,44 | $36,97 | 1,52M |
| 2026-06-22 | $37,54 | -1,39 % | $37,67 | $38,06 | $37,51 | 1,84M |
| 2026-06-18 | $38,07 | +1,68 % | $38,00 | $38,35 | $37,82 | 3,87M |
| 2026-06-17 | $37,44 | -0,82 % | $37,29 | $38,17 | $37,03 | 1,89M |
| 2026-06-16 | $37,75 | -1,02 % | $38,18 | $38,95 | $37,70 | 2,00M |
| 2026-06-15 | $38,14 | +1,41 % | $38,18 | $39,01 | $38,02 | 2,46M |
| 2026-06-12 | $37,61 | -0,53 % | $37,96 | $38,13 | $37,42 | 2,49M |
| 2026-06-11 | $37,81 | +4,10 % | $36,83 | $38,08 | $36,73 | 2,46M |
| 2026-06-10 | $36,32 | -2,10 % | $37,21 | $37,68 | $36,29 | 2,97M |
| 2026-06-09 | $37,10 | +2,54 % | $36,45 | $37,43 | $36,13 | 2,36M |
| 2026-06-08 | $36,18 | +1,26 % | $35,53 | $36,97 | $35,49 | 2,74M |
| 2026-06-05 | $35,73 | +1,36 % | $35,15 | $35,85 | $35,15 | 1,58M |
| 2026-06-04 | $35,25 | +1,73 % | $35,08 | $35,51 | $34,49 | 1,91M |
| 2026-06-03 | $34,65 | +2,09 % | $33,97 | $34,92 | $33,69 | 1,98M |
| 2026-06-02 | $33,94 | +1,53 % | $33,40 | $34,41 | $33,18 | 1,81M |
| 2026-06-01 | $33,43 | -0,95 % | $33,62 | $33,67 | $32,97 | 1,39M |
| 2026-05-29 | $33,75 | -1,26 % | $34,83 | $35,00 | $33,64 | 2,84M |
| 2026-05-28 | $34,18 | -1,16 % | $34,11 | $34,73 | $33,83 | 1,20M |
| 2026-05-27 | $34,58 | +1,83 % | $34,24 | $34,72 | $34,04 | 1,31M |
| 2026-05-26 | $33,96 | +1,13 % | $33,71 | $34,21 | $33,13 | 1,80M |