Value Line Inc (VALU)

VALU
🏛️ Vereinigte Staaten →
39.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 53.02 53.08 52.80 52.80 0.0M
2024-12-30 53.09 54.78 53.00 53.65 0.0M
2024-12-27 53.18 53.41 52.86 53.41 0.0M
2024-12-26 53.87 53.97 53.20 53.20 0.0M
2024-12-24 55.01 55.01 53.41 53.62 0.0M
2024-12-23 54.15 54.70 53.73 54.22 0.0M
2024-12-20 51.23 54.51 51.23 54.14 0.0M
2024-12-19 51.53 52.55 51.53 52.03 0.0M
2024-12-18 53.96 54.15 51.39 51.41 0.0M
2024-12-17 54.07 54.07 53.83 54.00 0.0M
2024-12-16 53.96 53.96 52.03 53.64 0.0M
2024-12-13 51.74 53.39 51.74 53.39 0.0M
2024-12-12 51.88 52.90 51.88 52.12 0.0M
2024-12-11 52.95 52.95 52.51 52.51 0.0M
2024-12-10 52.13 53.29 51.41 52.65 0.0M
2024-12-09 53.12 53.12 51.54 52.13 0.0M
2024-12-06 50.55 53.53 50.55 53.12 0.0M
2024-12-05 51.50 52.00 50.41 50.55 0.0M
2024-12-04 51.00 51.85 51.00 51.37 0.0M
2024-12-03 52.09 52.36 51.17 51.67 0.0M
2024-12-02 52.49 52.49 51.80 52.49 0.0M
2024-11-29 51.51 52.06 51.51 52.06 0.0M
2024-11-27 51.81 51.99 50.55 51.33 0.0M
2024-11-26 51.70 51.70 51.02 51.30 0.0M
2024-11-25 52.25 53.22 52.15 52.15 0.0M
2024-11-22 51.84 52.89 50.59 51.83 0.0M
2024-11-21 51.61 51.61 51.04 51.32 0.0M
2024-11-20 50.12 51.78 48.93 50.95 0.0M
2024-11-19 53.82 54.04 49.67 50.41 0.0M
2024-11-18 53.95 54.19 53.54 54.18 0.0M
2024-11-15 54.88 54.88 53.65 54.40 0.0M
2024-11-14 56.32 57.68 54.65 55.18 0.0M
2024-11-13 52.50 56.68 52.50 56.32 0.0M
2024-11-12 52.22 52.24 49.43 51.98 0.0M
2024-11-11 51.53 52.06 50.61 52.02 0.0M
2024-11-08 51.00 51.47 51.00 51.47 0.0M
2024-11-07 52.41 52.41 50.64 50.64 0.0M
2024-11-06 52.00 52.59 50.11 51.90 0.0M
2024-11-05 50.65 50.96 50.33 50.58 0.0M
2024-11-04 48.57 50.31 48.57 50.15 0.0M
2024-11-01 48.70 49.18 47.95 48.18 0.0M
2024-10-31 50.70 51.99 48.33 48.35 0.0M
2024-10-30 51.00 51.35 49.83 51.20 0.0M
2024-10-29 49.97 51.40 49.89 51.06 0.0M
2024-10-28 49.24 50.98 48.85 50.56 0.0M
2024-10-25 51.20 51.70 48.07 48.33 0.0M
2024-10-24 49.41 51.12 49.41 51.12 0.0M
2024-10-23 51.20 51.20 47.99 49.04 0.0M
2024-10-22 49.12 51.20 48.74 51.12 0.0M
2024-10-21 53.26 53.26 49.10 49.12 0.0M
2024-10-18 51.97 54.14 51.59 53.65 0.0M
2024-10-17 49.63 51.70 48.91 51.70 0.0M
2024-10-16 48.25 49.00 48.19 48.84 0.0M
2024-10-15 48.20 49.49 47.47 47.83 0.0M
2024-10-14 48.82 48.82 47.67 48.33 0.0M
2024-10-11 47.90 48.59 46.74 48.56 0.0M
2024-10-10 47.47 48.20 46.06 46.06 0.0M
2024-10-09 46.00 47.77 45.60 47.77 0.0M
2024-10-08 45.34 45.93 44.77 45.65 0.0M
2024-10-07 45.24 45.77 45.24 45.77 0.0M
2024-10-04 44.51 45.31 44.23 44.42 0.0M
2024-10-03 44.19 45.41 43.55 43.55 0.0M
2024-10-02 45.19 45.20 44.20 44.20 0.0M
2024-10-01 46.53 46.53 45.30 45.41 0.0M
2024-09-30 45.10 46.50 44.81 46.50 0.0M
2024-09-27 45.59 46.41 45.59 45.60 0.0M
2024-09-26 44.75 45.87 44.68 45.03 0.0M
2024-09-25 44.81 45.00 44.78 45.00 0.0M
2024-09-24 44.35 45.56 44.00 45.56 0.0M
2024-09-23 44.70 44.70 44.33 44.33 0.0M
2024-09-20 45.44 45.57 43.93 44.62 0.0M
2024-09-19 44.50 45.88 43.56 45.88 0.0M
2024-09-18 42.88 44.70 42.49 44.70 0.0M
2024-09-17 44.15 44.15 42.42 42.70 0.0M
2024-09-16 42.98 44.78 42.98 44.33 0.0M
2024-09-13 42.76 43.38 42.50 42.92 0.0M
2024-09-12 43.92 44.89 42.32 42.50 0.0M
2024-09-11 43.96 45.11 42.97 43.40 0.0M
2024-09-10 41.68 43.70 41.68 43.65 0.0M
2024-09-09 42.58 43.08 41.47 41.51 0.0M
2024-09-06 41.60 42.81 41.55 42.81 0.0M
2024-09-05 42.35 42.60 40.99 41.42 0.0M
2024-09-04 42.24 43.31 41.62 42.48 0.0M
2024-09-03 41.46 42.28 41.46 42.24 0.0M
2024-08-30 41.93 42.10 41.00 41.46 0.0M
2024-08-29 41.30 41.84 41.30 41.84 0.0M
2024-08-28 42.50 43.04 40.11 40.83 0.0M
2024-08-27 43.44 43.44 42.34 42.34 0.0M
2024-08-26 40.95 42.90 40.95 42.45 0.0M
2024-08-23 42.10 42.70 42.00 42.70 0.0M
2024-08-22 42.30 42.67 42.30 42.65 0.0M
2024-08-21 43.14 43.30 42.32 42.37 0.0M
2024-08-20 43.26 43.50 41.95 42.71 0.0M
2024-08-19 43.61 44.78 41.92 42.60 0.0M
2024-08-16 41.29 42.13 41.29 42.00 0.0M
2024-08-15 41.62 42.01 41.62 42.00 0.0M
2024-08-14 42.39 43.90 41.30 41.30 0.0M
2024-08-13 42.20 43.30 41.58 42.50 0.0M
2024-08-12 42.81 42.81 41.99 42.20 0.0M
2024-08-09 42.50 42.50 42.39 42.39 0.0M
2024-08-08 42.50 43.20 42.50 42.97 0.0M
2024-08-07 42.00 43.60 41.11 42.70 0.0M
2024-08-06 43.00 43.60 41.99 41.99 0.0M
2024-08-05 39.02 43.93 39.02 41.99 0.0M
2024-08-02 44.56 46.52 40.25 40.44 0.0M
2024-08-01 46.99 48.01 44.51 44.51 0.0M
2024-07-31 47.00 47.88 45.30 47.25 0.0M
2024-07-30 47.03 48.91 46.48 46.53 0.0M
2024-07-29 46.21 49.99 44.49 47.85 0.0M
2024-07-26 51.00 51.00 48.51 49.71 0.0M
2024-07-25 47.06 51.00 47.06 49.51 0.0M
2024-07-24 46.47 47.82 46.47 47.59 0.0M
2024-07-23 45.70 46.72 45.18 46.72 0.0M
2024-07-22 44.47 45.50 44.00 45.50 0.0M
2024-07-19 44.90 44.99 44.00 44.00 0.0M
2024-07-18 44.41 46.45 44.41 45.20 0.0M
2024-07-17 43.55 46.43 43.55 46.17 0.0M
2024-07-16 44.24 44.89 43.05 44.89 0.0M
2024-07-15 41.93 44.31 41.92 43.40 0.0M
2024-07-12 43.82 43.82 40.75 41.06 0.0M
2024-07-11 46.19 46.50 43.99 44.00 0.0M
2024-07-10 46.06 48.19 45.74 46.80 0.0M
2024-07-09 46.04 48.64 46.04 46.08 0.0M
2024-07-08 48.59 49.09 46.48 46.48 0.0M
2024-07-05 45.85 47.21 45.85 46.85 0.0M
2024-07-03 45.15 47.82 43.86 45.52 0.0M
2024-07-02 43.13 45.89 42.94 45.67 0.0M
2024-07-01 44.22 44.46 43.95 43.95 0.0M
2024-06-28 44.38 44.99 42.58 43.07 0.0M
2024-06-27 42.48 42.97 42.30 42.97 0.0M
2024-06-26 40.85 42.09 40.49 41.51 0.0M
2024-06-25 41.76 42.10 40.10 41.48 0.0M
2024-06-24 40.16 42.37 40.16 41.75 0.0M
2024-06-21 41.43 41.94 38.47 41.00 0.0M
2024-06-20 38.62 42.57 36.97 41.43 0.0M
2024-06-18 39.85 39.85 39.00 39.03 0.0M
2024-06-17 39.99 39.99 39.70 39.70 0.0M
2024-06-14 39.91 40.37 38.49 40.37 0.0M
2024-06-13 40.01 40.88 39.02 40.88 0.0M
2024-06-12 39.40 40.56 39.40 40.18 0.0M
2024-06-11 38.90 39.47 38.50 39.09 0.0M
2024-06-10 37.98 38.88 37.98 38.88 0.0M
2024-06-07 38.00 38.60 37.69 38.60 0.0M
2024-06-06 40.01 40.01 37.53 37.53 0.0M
2024-06-05 37.43 39.32 37.43 37.98 0.0M
2024-06-04 37.80 37.80 37.00 37.43 0.0M
2024-06-03 37.80 38.16 37.80 37.99 0.0M
2024-05-31 38.34 38.34 37.80 37.80 0.0M
2024-05-30 39.44 39.44 39.39 39.39 0.0M
2024-05-29 44.00 44.00 38.70 39.44 0.0M
2024-05-28 41.82 45.46 41.82 43.15 0.0M
2024-05-24 41.34 41.40 40.44 41.40 0.0M
2024-05-23 40.60 41.20 39.61 40.70 0.0M
2024-05-22 39.91 41.13 39.35 40.80 0.0M
2024-05-21 39.62 41.70 38.44 38.44 0.0M
2024-05-20 40.30 40.55 39.61 39.61 0.0M
2024-05-17 39.30 39.96 39.00 39.96 0.0M
2024-05-16 38.65 39.20 37.47 38.66 0.0M
2024-05-15 38.50 39.27 38.50 38.65 0.0M
2024-05-14 38.65 38.65 37.10 38.03 0.0M
2024-05-13 38.02 38.02 38.02 38.02 0.0M
2024-05-10 38.05 39.79 38.05 39.79 0.0M
2024-05-09 39.45 39.45 39.45 39.45 0.0M
2024-05-08 38.00 38.10 38.00 38.10 0.0M
2024-05-07 38.00 39.89 38.00 38.20 0.0M
2024-05-06 38.07 40.10 38.04 38.88 0.0M
2024-05-03 37.04 37.90 37.04 37.90 0.0M
2024-05-02 37.99 37.99 36.50 37.29 0.0M
2024-05-01 37.32 37.32 36.20 36.30 0.0M
2024-04-30 36.60 36.60 36.20 36.20 0.0M
2024-04-29 36.40 37.00 36.00 36.94 0.0M
2024-04-26 37.77 37.77 36.35 36.35 0.0M
2024-04-25 38.95 38.95 36.10 36.10 0.0M
2024-04-24 36.85 42.00 36.85 38.23 0.0M
2024-04-23 37.75 37.95 37.45 37.45 0.0M
2024-04-22 37.98 37.98 37.98 37.98 0.0M
2024-04-19 36.82 37.37 36.82 37.37 0.0M
2024-04-18 37.01 37.01 37.01 37.01 0.0M
2024-04-17 38.00 38.00 38.00 38.00 0.0M
2024-04-16 38.30 39.24 37.56 37.56 0.0M
2024-04-15 38.10 39.03 37.51 37.51 0.0M
2024-04-12 38.11 38.11 38.11 38.11 0.0M
2024-04-11 38.74 38.74 38.35 38.35 0.0M
2024-04-10 38.00 39.20 38.00 39.20 0.0M
2024-04-09 38.55 40.08 38.31 38.31 0.0M
2024-04-08 38.24 38.24 37.62 37.62 0.0M
2024-04-05 39.90 39.91 38.10 38.32 0.0M
2024-04-04 40.21 44.23 39.78 39.78 0.0M
2024-04-03 39.88 39.88 39.88 39.88 0.0M
2024-04-02 39.32 40.50 39.32 39.94 0.0M
2024-04-01 40.68 40.68 39.56 39.56 0.0M
2024-03-28 40.01 44.34 40.01 40.50 0.0M
2024-03-27 40.50 40.50 39.90 39.90 0.0M
2024-03-26 38.79 40.60 38.79 39.32 0.0M
2024-03-25 38.99 38.99 38.99 38.99 0.0M
2024-03-22 39.00 40.75 38.28 38.35 0.0M
2024-03-21 39.98 39.98 39.16 39.16 0.0M
2024-03-20 38.99 38.99 38.99 38.99 0.0M
2024-03-19 39.41 39.41 38.83 38.83 0.0M
2024-03-18 40.30 40.30 39.07 39.07 0.0M
2024-03-15 38.57 39.27 38.50 38.50 0.0M
2024-03-14 40.41 40.41 39.06 39.06 0.0M
2024-03-13 40.25 40.35 39.91 39.91 0.0M
2024-03-12 40.92 41.10 40.25 40.25 0.0M
2024-03-11 41.00 41.00 41.00 41.00 0.0M
2024-03-08 41.69 41.69 41.18 41.18 0.0M
2024-03-07 41.75 42.30 41.69 41.69 0.0M
2024-03-06 42.16 42.16 41.10 41.10 0.0M
2024-03-05 42.40 42.40 42.40 42.40 0.0M
2024-03-04 42.84 42.84 42.84 42.84 0.0M
2024-03-01 43.10 43.10 42.20 42.20 0.0M
2024-02-29 42.93 43.53 42.93 43.10 0.0M
2024-02-28 42.29 42.29 42.12 42.12 0.0M
2024-02-27 44.00 44.00 43.00 43.00 0.0M
2024-02-26 43.50 43.50 43.50 43.50 0.0M
2024-02-23 43.05 44.00 42.94 42.94 0.0M
2024-02-22 43.11 43.11 42.75 42.75 0.0M
2024-02-21 42.80 44.60 42.36 42.65 0.0M
2024-02-20 42.53 43.90 42.53 42.90 0.0M
2024-02-16 41.90 44.97 41.90 42.99 0.0M
2024-02-15 41.26 43.50 41.26 42.80 0.0M
2024-02-14 42.00 43.57 42.00 43.57 0.0M
2024-02-13 42.45 45.15 42.01 42.71 0.0M
2024-02-12 42.50 42.93 42.01 42.01 0.0M
2024-02-09 44.63 47.00 39.87 42.03 0.0M
2024-02-08 45.40 45.40 43.24 43.24 0.0M
2024-02-07 44.00 44.12 43.10 43.10 0.0M
2024-02-06 44.10 47.00 44.00 44.00 0.0M
2024-02-05 45.98 45.98 44.51 44.51 0.0M
2024-02-02 45.70 46.00 45.11 45.11 0.0M
2024-02-01 43.00 49.00 43.00 44.85 0.0M
2024-01-31 45.99 45.99 44.00 44.60 0.0M
2024-01-30 48.99 48.99 44.26 45.99 0.0M
2024-01-29 45.67 50.00 45.67 50.00 0.0M
2024-01-26 44.74 45.20 44.00 44.20 0.0M
2024-01-25 44.00 44.00 44.00 44.00 0.0M
2024-01-24 43.83 44.90 43.83 43.95 0.0M
2024-01-23 44.20 44.23 42.10 43.40 0.0M
2024-01-22 42.75 42.75 42.00 42.10 0.0M
2024-01-19 42.51 42.51 42.51 42.51 0.0M
2024-01-18 44.00 44.00 42.00 42.00 0.0M
2024-01-17 43.50 44.20 43.50 44.20 0.0M
2024-01-16 44.83 45.00 44.40 44.50 0.0M
2024-01-12 45.33 45.33 45.33 45.33 0.0M
2024-01-11 44.60 44.60 44.60 44.60 0.0M
2024-01-10 45.88 46.00 44.10 44.77 0.0M
2024-01-09 46.20 46.20 46.20 46.20 0.0M
2024-01-08 48.23 48.23 46.70 46.70 0.0M
2024-01-05 46.80 46.80 46.52 46.52 0.0M
2024-01-04 47.30 47.30 47.30 47.30 0.0M
2024-01-03 47.35 47.35 47.06 47.06 0.0M
2024-01-02 46.75 47.87 46.75 46.99 0.0M