9.31
price down icon0.64%   -0.06
pre-market  Vorhandelsmarkt:  9.26   -0.05   -0.54%
loading

Vale S A Adr-Aktien (VALE) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-05 $9.43 $9.30 $0.13 16,691,923.0 -0.64%
2025-05-02 $9.52 $9.32 $0.20 21,563,603.0 +1.41%
2025-05-01 $9.39 $9.18 $0.21 18,475,749.0 -0.75%
2025-04-30 $9.43 $9.29 $0.14 30,122,087.0 -3.02%
2025-04-29 $9.63 $9.55 $0.08 24,633,375.0 +0.00%
2025-04-28 $9.62 $9.48 $0.14 22,811,943.0 +1.05%
2025-04-25 $9.59 $9.44 $0.15 33,322,950.0 -2.56%
2025-04-24 $9.82 $9.66 $0.1609 30,404,692.0 +2.09%
2025-04-23 $9.78 $9.54 $0.24 29,205,814.0 +1.17%
2025-04-22 $9.51 $9.18 $0.335 42,435,674.0 +3.51%
2025-04-21 $9.17 $9.04 $0.13 21,862,104.0 +0.11%
2025-04-17 $9.20 $8.98 $0.22 26,698,667.0 +1.22%
2025-04-16 $9.08 $8.93 $0.15 25,820,841.0 -1.42%
2025-04-15 $9.34 $9.10 $0.2339 23,755,880.0 -1.51%
2025-04-14 $9.44 $9.23 $0.21 36,380,262.0 +0.54%
2025-04-11 $9.28 $8.94 $0.34 38,896,582.0 +3.60%
2025-04-10 $9.04 $8.66 $0.375 70,871,536.0 +0.45%
2025-04-09 $8.92 $8.05 $0.865 87,761,495.0 +7.26%
2025-04-08 $8.78 $8.17 $0.61 59,741,603.0 -6.46%

Vale S A Adr-Aktien (VALE) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vale S A 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 S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Vale S A Adr-Aktien (VALE) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $9.52 $9.18 $0.34 73,423,198.0 +0.00%
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 S A 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%

Vale S A Adr-Aktien (VALE) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $16.08 $14.51 $1.57 352,419,941.0 +5.73%
2023-11 $16.02 $13.88 $2.14 450,703,444.0 +9.41%
2023-10 $13.83 $12.28 $1.55 468,376,868.0 +2.31%
2023-09 $14.59 $12.88 $1.71 445,139,563.0 +1.75%
2023-08 $14.38 $12.22 $2.16 451,800,279.0 -9.98%
2023-07 $15.31 $13.09 $2.22 422,902,052.0 +9.02%
2023-06 $14.54 $12.76 $1.79 481,503,671.0 +5.84%
2023-05 $14.43 $12.51 $1.92 422,290,887.0 -12.01%
2023-04 $16.60 $13.70 $2.90 479,910,401.0 -8.68%
2023-03 $17.49 $14.73 $2.75 605,261,319.0 -3.43%
2023-02 $18.54 $16.11 $2.43 394,286,449.0 -12.53%
2023-01 $19.31 $16.05 $3.26 431,644,455.0 +10.08%
$34.89
price down icon 1.64%
other_industrial_metals_mining MP
$25.20
price up icon 0.76%
$79.56
price down icon 2.89%
other_industrial_metals_mining SKE
$11.99
price up icon 6.77%
other_industrial_metals_mining TMC
$3.12
price up icon 4.70%
Kapitalisierung:     |  Volumen (24h):