Holen Sie sich die Stockscreener-App
13.55
1.84%
0.25
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 |
|---|---|---|---|---|---|
| 2026-09-30 | $13.66 | $13.36 | $0.30 | 22,328,483.0 | +1.92% |
| 2026-09-29 | $13.56 | $13.21 | $0.355 | 26,246,974.0 | -2.13% |
| 2026-09-28 | $13.68 | $13.34 | $0.3336 | 22,883,255.0 | -0.15% |
| 2026-09-25 | $13.69 | $13.39 | $0.29 | 25,440,111.0 | +0.37% |
| 2026-09-24 | $13.78 | $13.54 | $0.24 | 30,447,552.0 | -1.88% |
| 2026-09-23 | $14.10 | $13.79 | $0.305 | 30,901,655.0 | -2.61% |
| 2026-09-22 | $14.25 | $13.98 | $0.27 | 19,268,994.0 | +0.28% |
| 2026-09-21 | $14.41 | $14.13 | $0.275 | 16,821,333.0 | -0.42% |
| 2026-09-18 | $14.41 | $14.13 | $0.28 | 16,875,186.0 | -1.80% |
| 2026-09-17 | $14.53 | $14.10 | $0.43 | 29,989,382.0 | +2.41% |
| 2026-09-16 | $14.50 | $13.99 | $0.51 | 42,825,835.0 | -2.35% |
| 2026-09-15 | $14.69 | $14.44 | $0.25 | 23,832,877.0 | -0.96% |
| 2026-09-14 | $14.82 | $14.60 | $0.22 | 21,803,169.0 | -4.07% |
| 2026-09-11 | $15.36 | $15.08 | $0.28 | 20,759,989.0 | -0.33% |
| 2026-09-10 | $15.40 | $14.96 | $0.44 | 38,434,230.0 | -1.04% |
| 2026-09-09 | $15.67 | $15.31 | $0.36 | 57,060,598.0 | -0.77% |
| 2026-09-08 | $15.91 | $15.52 | $0.395 | 34,273,195.0 | +1.90% |
| 2026-09-04 | $15.55 | $15.11 | $0.44 | 25,555,742.0 | -0.26% |
| 2026-09-03 | $16.02 | $15.17 | $0.845 | 43,802,292.0 | -2.67% |
| 2026-09-02 | $15.93 | $15.38 | $0.555 | 27,917,170.0 | +4.03% |
| 2026-09-01 | $15.31 | $14.94 | $0.375 | 27,269,930.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $16.02 | $13.21 | $2.81 | 604,737,952.0 | -10.17% |
| 2026-08 | $15.42 | $13.56 | $1.86 | 533,229,557.0 | +0.20% |
| 2026-07 | $15.28 | $13.94 | $1.34 | 470,982,331.0 | +0.13% |
| 2026-06 | $16.94 | $14.76 | $2.18 | 480,234,878.0 | -7.45% |
| 2026-05 | $17.28 | $15.79 | $1.49 | 472,470,583.0 | -0.67% |
| 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% |
2.08%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):