Holen Sie sich die Stockscreener-App
16.50
0.12%
0.02
Handel nachbörslich:
16.45
-0.05
-0.30%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt VALE?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vale Sa Adr-Aktien (VALE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $16.76 | $16.33 | $0.43 | 16,977,980.0 | +0.12% |
| 2026-05-22 | $16.52 | $16.27 | $0.255 | 17,701,040.0 | +0.06% |
| 2026-05-21 | $16.57 | $16.14 | $0.44 | 19,005,882.0 | +0.73% |
| 2026-05-20 | $16.41 | $15.99 | $0.415 | 17,621,650.0 | +2.12% |
| 2026-05-19 | $16.12 | $15.84 | $0.2755 | 21,947,663.0 | -1.84% |
| 2026-05-18 | $16.61 | $16.13 | $0.475 | 27,779,283.0 | -0.06% |
| 2026-05-15 | $16.35 | $15.87 | $0.48 | 28,898,375.0 | -1.57% |
| 2026-05-14 | $17.03 | $16.55 | $0.48 | 18,477,896.0 | -1.54% |
| 2026-05-13 | $17.28 | $16.80 | $0.48 | 42,130,091.0 | -1.12% |
| 2026-05-12 | $17.15 | $16.60 | $0.549 | 33,579,937.0 | -0.23% |
| 2026-05-11 | $17.11 | $16.71 | $0.40 | 28,472,859.0 | +2.65% |
| 2026-05-08 | $16.66 | $16.43 | $0.235 | 15,847,847.0 | +2.72% |
| 2026-05-07 | $16.52 | $16.11 | $0.4087 | 19,246,402.0 | -1.82% |
| 2026-05-06 | $16.55 | $16.35 | $0.20 | 36,222,110.0 | +3.52% |
| 2026-05-05 | $16.06 | $15.82 | $0.24 | 23,210,980.0 | +0.57% |
| 2026-05-04 | $16.18 | $15.79 | $0.385 | 21,874,781.0 | -2.10% |
| 2026-05-01 | $16.35 | $16.02 | $0.325 | 12,362,854.0 | -1.10% |
| 2026-04-30 | $16.44 | $15.99 | $0.445 | 16,061,903.0 | +3.22% |
| 2026-04-29 | $16.28 | $15.79 | $0.496 | 41,485,673.0 | -6.27% |
| 2026-04-28 | $17.02 | $16.76 | $0.2599 | 26,809,529.0 | -0.94% |
Vale Sa Adr-Aktien (VALE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vale Sa Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VALE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vale Sa Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vale Sa Adr-Aktien (VALE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $17.28 | $15.79 | $1.49 | 418,335,610.0 | +0.86% |
| 2026-04 | $17.94 | $15.77 | $2.17 | 526,792,148.0 | +2.83% |
| 2026-03 | $17.10 | $13.99 | $3.11 | 720,922,447.0 | -7.39% |
| 2026-02 | $17.72 | $15.51 | $2.21 | 727,084,294.0 | +6.91% |
| 2026-01 | $17.34 | $13.18 | $4.16 | 892,545,115.0 | +23.33% |
Vale Sa Adr-Aktien (VALE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.62 | $12.51 | $1.11 | 670,186,955.0 | +3.89% |
| 2025-11 | $12.72 | $11.82 | $0.90 | 555,086,495.0 | +4.30% |
| 2025-10 | $12.21 | $10.71 | $1.50 | 830,822,701.0 | +11.33% |
| 2025-09 | $11.06 | $10.08 | $0.98 | 588,641,176.0 | +5.64% |
| 2025-08 | $10.44 | $9.66 | $0.78 | 601,281,855.0 | +7.87% |
| 2025-07 | $10.46 | $9.36 | $1.10 | 1,122,710,187.0 | -1.85% |
| 2025-06 | $9.86 | $8.97 | $0.885 | 840,458,975.0 | +6.35% |
| 2025-05 | $9.93 | $9.11 | $0.82 | 520,953,658.0 | -1.93% |
| 2025-04 | $10.22 | $8.05 | $2.17 | 852,852,058.0 | -6.71% |
| 2025-03 | $10.22 | $9.08 | $1.14 | 601,836,381.0 | +5.83% |
| 2025-02 | $10.28 | $9.11 | $1.17 | 624,426,052.0 | +1.51% |
| 2025-01 | $9.52 | $8.38 | $1.14 | 797,459,808.0 | +4.74% |
Vale Sa Adr-Aktien (VALE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.97 | $8.69 | $1.28 | 599,446,343.0 | -10.14% |
| 2024-11 | $11.32 | $9.64 | $1.68 | 535,839,971.0 | -7.85% |
| 2024-10 | $12.04 | $10.37 | $1.68 | 655,071,207.0 | -8.39% |
| 2024-09 | $11.98 | $9.85 | $2.13 | 594,944,947.0 | +11.03% |
| 2024-08 | $10.93 | $9.66 | $1.27 | 628,338,392.0 | -3.04% |
| 2024-07 | $11.67 | $10.64 | $1.03 | 557,577,501.0 | -2.86% |
| 2024-06 | $11.93 | $10.99 | $0.94 | 457,400,905.0 | -7.30% |
| 2024-05 | $13.14 | $11.96 | $1.18 | 476,217,421.0 | -0.99% |
| 2024-04 | $12.67 | $11.52 | $1.15 | 691,938,799.0 | -0.16% |
| 2024-03 | $13.68 | $11.88 | $1.80 | 549,239,724.0 | -9.10% |
| 2024-02 | $13.79 | $13.03 | $0.765 | 474,567,916.0 | -2.05% |
| 2024-01 | $15.99 | $13.53 | $2.46 | 492,481,095.0 | -13.68% |
4.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):