Holen Sie sich die Stockscreener-App
15.93
0.57%
0.09
Handel nachbörslich:
15.90
-0.03
-0.19%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $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% |
| 2026-04-27 | $17.26 | $17.02 | $0.245 | 15,961,062.0 | -0.58% |
| 2026-04-24 | $17.33 | $17.05 | $0.28 | 26,157,736.0 | +0.18% |
| 2026-04-23 | $17.57 | $17.11 | $0.455 | 21,294,648.0 | -2.11% |
| 2026-04-22 | $17.84 | $17.51 | $0.335 | 17,150,614.0 | +0.34% |
| 2026-04-21 | $17.84 | $17.41 | $0.43 | 20,040,497.0 | -2.08% |
| 2026-04-20 | $17.91 | $17.61 | $0.30 | 19,374,927.0 | +0.22% |
| 2026-04-17 | $17.94 | $17.62 | $0.32 | 35,735,320.0 | +2.01% |
| 2026-04-16 | $17.83 | $17.35 | $0.48 | 20,840,433.0 | -1.08% |
| 2026-04-15 | $17.83 | $17.55 | $0.28 | 28,644,996.0 | -0.34% |
| 2026-04-14 | $17.77 | $17.50 | $0.27 | 34,690,501.0 | +1.32% |
| 2026-04-13 | $17.47 | $16.92 | $0.55 | 38,594,062.0 | +2.89% |
| 2026-04-10 | $17.18 | $16.80 | $0.385 | 40,764,978.0 | +1.86% |
| 2026-04-09 | $16.80 | $16.53 | $0.27 | 21,416,483.0 | -0.54% |
| 2026-04-08 | $17.00 | $16.57 | $0.425 | 24,732,330.0 | +3.46% |
| 2026-04-07 | $16.21 | $15.94 | $0.2738 | 20,259,050.0 | +0.25% |
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 | $16.35 | $15.79 | $0.555 | 80,659,595.0 | -2.63% |
| 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% |
1.81%
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):