25,700€
-3,02%
Echtzeit-Aktienkurs Viad Corp
Bid:
Ask:
Aktienkurse zur Viad Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,70 | 28,20 | 24,50 | 25,70 | -3,02% | - |
| 08.05.2025 | 25,70 | 27,00 | 25,40 | 26,50 | 3,52% | - |
| 07.05.2025 | 26,30 | 26,50 | 25,30 | 25,60 | -1,92% | - |
| 06.05.2025 | 26,30 | 26,40 | 25,80 | 26,10 | -0,76% | - |
| 05.05.2025 | 26,80 | 26,80 | 26,30 | 26,30 | -1,50% | - |
| 02.05.2025 | 25,90 | 27,00 | 25,90 | 26,70 | 3,09% | - |
| 30.04.2025 | 26,10 | 26,30 | 25,20 | 25,90 | -0,77% | - |
| 29.04.2025 | 25,90 | 26,30 | 25,50 | 26,10 | 0,77% | - |
| 28.04.2025 | 26,20 | 26,80 | 25,50 | 25,90 | -1,15% | - |
| 25.04.2025 | 26,30 | 26,50 | 25,70 | 26,20 | -0,38% | - |
| 24.04.2025 | 26,70 | 26,80 | 26,10 | 26,30 | -1,87% | - |
| 23.04.2025 | 26,20 | 27,80 | 26,20 | 26,80 | 1,90% | - |
| 22.04.2025 | 26,70 | 26,70 | 25,10 | 26,30 | -1,50% | - |
| 17.04.2025 | 27,10 | 27,40 | 26,50 | 26,70 | -1,48% | - |
| 16.04.2025 | 27,70 | 28,10 | 26,70 | 27,10 | -3,21% | - |
| 15.04.2025 | 27,70 | 28,50 | 27,70 | 28,00 | 1,08% | - |
| 14.04.2025 | 28,10 | 28,70 | 27,20 | 27,70 | -0,72% | - |
| 11.04.2025 | 28,10 | 28,30 | 26,80 | 27,90 | -0,71% | - |
| 10.04.2025 | 29,80 | 30,30 | 27,30 | 28,10 | -6,33% | - |
| 09.04.2025 | 27,10 | 31,00 | 26,10 | 30,00 | 10,70% | - |
| 08.04.2025 | 27,90 | 29,40 | 27,00 | 27,10 | -3,56% | - |
| 07.04.2025 | 28,30 | 29,30 | 26,70 | 28,10 | -0,71% | - |
| 04.04.2025 | 29,40 | 29,90 | 28,00 | 28,30 | -5,03% | - |
| 03.04.2025 | 32,70 | 32,70 | 29,60 | 29,80 | -9,15% | - |
| 02.04.2025 | 32,80 | 33,20 | 32,00 | 32,80 | 0,00% | - |
| 01.04.2025 | 32,80 | 32,90 | 32,10 | 32,80 | 0,00% | - |
| 31.03.2025 | 32,40 | 33,00 | 31,70 | 32,80 | 1,55% | - |
| 28.03.2025 | 34,80 | 34,90 | 32,20 | 32,30 | -7,18% | - |
| 27.03.2025 | 35,00 | 35,20 | 34,30 | 34,80 | -0,85% | - |
| 26.03.2025 | 34,80 | 35,30 | 34,60 | 35,10 | 0,86% | - |
| 25.03.2025 | 35,00 | 35,20 | 34,60 | 34,80 | -0,29% | - |
| 24.03.2025 | 33,90 | 34,90 | 33,70 | 34,90 | 3,25% | - |
| 21.03.2025 | 34,80 | 34,80 | 33,60 | 33,80 | -2,59% | - |
| 20.03.2025 | 34,90 | 35,80 | 34,30 | 34,70 | -0,29% | - |
| 19.03.2025 | 34,10 | 35,10 | 34,10 | 34,80 | 2,65% | - |
| 18.03.2025 | 36,10 | 36,20 | 33,80 | 33,90 | -5,83% | - |
| 17.03.2025 | 35,30 | 36,20 | 34,90 | 36,00 | 1,98% | - |
| 14.03.2025 | 34,70 | 35,70 | 34,50 | 35,30 | 1,73% | - |
| 13.03.2025 | 35,90 | 36,10 | 34,20 | 34,70 | -3,07% | - |
| 12.03.2025 | 34,10 | 36,60 | 33,60 | 35,80 | 4,37% | - |
| 11.03.2025 | 35,10 | 35,10 | 33,80 | 34,30 | -2,00% | - |
| 10.03.2025 | 35,60 | 35,60 | 34,20 | 35,00 | -1,69% | - |
| 07.03.2025 | 35,60 | 35,90 | 34,90 | 35,60 | 0,00% | - |
| 06.03.2025 | 35,60 | 35,70 | 34,60 | 35,60 | 0,00% | - |
| 05.03.2025 | 36,60 | 36,80 | 35,00 | 35,60 | -2,73% | - |
| 04.03.2025 | 37,20 | 37,30 | 36,10 | 36,60 | -1,61% | - |
| 03.03.2025 | 38,30 | 38,30 | 36,90 | 37,20 | -2,62% | - |
| 28.02.2025 | 36,80 | 38,30 | 36,60 | 38,20 | 3,24% | - |
| 27.02.2025 | 37,00 | 37,40 | 36,60 | 37,00 | 0,00% | - |
| 26.02.2025 | 36,60 | 37,30 | 36,40 | 37,00 | 0,82% | - |
| 25.02.2025 | 36,60 | 37,00 | 36,00 | 36,70 | -0,27% | - |
| 24.02.2025 | 36,00 | 37,20 | 35,80 | 36,80 | 2,22% | - |
| 21.02.2025 | 37,20 | 37,70 | 36,00 | 36,00 | -3,23% | - |
| 20.02.2025 | 38,50 | 38,60 | 36,60 | 37,20 | -3,63% | - |
| 19.02.2025 | 38,30 | 39,00 | 38,20 | 38,60 | 0,52% | - |
| 18.02.2025 | 38,40 | 38,90 | 38,10 | 38,40 | 0,00% | 135,00 |
| 17.02.2025 | 38,30 | 38,50 | 38,30 | 38,40 | 0,26% | - |
| 14.02.2025 | 38,70 | 39,10 | 38,00 | 38,30 | -1,29% | - |
| 13.02.2025 | 39,50 | 39,80 | 38,30 | 38,80 | -2,02% | - |
| 12.02.2025 | 38,70 | 40,10 | 38,10 | 39,60 | 2,59% | - |
| 11.02.2025 | 38,70 | 38,90 | 38,00 | 38,60 | -0,52% | - |
| 10.02.2025 | 37,30 | 38,80 | 37,10 | 38,80 | 4,02% | - |
| 07.02.2025 | 37,70 | 38,10 | 37,20 | 37,30 | -1,32% | - |
| 06.02.2025 | 38,70 | 39,20 | 37,60 | 37,80 | -2,07% | - |
| 05.02.2025 | 38,50 | 38,90 | 37,90 | 38,60 | 0,00% | - |
| 04.02.2025 | 38,00 | 38,60 | 37,40 | 38,60 | 1,58% | - |
| 03.02.2025 | 38,10 | 38,30 | 37,00 | 38,00 | -0,26% | - |
| 31.01.2025 | 39,90 | 40,80 | 37,90 | 38,10 | -4,27% | - |
| 30.01.2025 | 39,20 | 40,20 | 38,90 | 39,80 | 1,27% | - |
| 29.01.2025 | 39,20 | 40,10 | 38,90 | 39,30 | 0,26% | - |
| 28.01.2025 | 38,00 | 39,70 | 38,00 | 39,20 | 3,43% | - |
| 27.01.2025 | 36,90 | 38,20 | 36,50 | 37,90 | 2,43% | - |
| 24.01.2025 | 37,30 | 37,30 | 36,60 | 37,00 | -0,27% | - |
| 23.01.2025 | 37,90 | 38,10 | 36,70 | 37,10 | -9,73% | - |
| 02.01.2025 | 41,10 | 41,60 | 40,40 | 41,10 | 1,48% | - |
| 30.12.2024 | 41,10 | 41,10 | 40,50 | 40,50 | -0,49% | - |
| 27.12.2024 | 42,00 | 42,10 | 40,50 | 40,70 | -1,21% | - |
| 23.12.2024 | 41,10 | 41,70 | 40,80 | 41,20 | -0,24% | - |
| 20.12.2024 | 41,30 | 42,00 | 40,50 | 41,30 | 0,00% | - |
| 19.12.2024 | 41,10 | 41,90 | 40,40 | 41,30 | 0,98% | - |
| 18.12.2024 | 42,90 | 43,40 | 40,40 | 40,90 | -4,44% | - |
| 17.12.2024 | 43,10 | 43,10 | 41,70 | 42,80 | -0,70% | - |
| 16.12.2024 | 42,90 | 44,10 | 42,50 | 43,10 | 0,94% | - |
| 13.12.2024 | 42,70 | 42,90 | 40,50 | 42,70 | 0,00% | - |
| 12.12.2024 | 42,70 | 44,30 | 42,50 | 42,70 | 0,00% | - |
| 11.12.2024 | 42,10 | 43,00 | 42,10 | 42,70 | 1,43% | - |
| 10.12.2024 | 41,30 | 42,30 | 41,00 | 42,10 | 1,94% | - |
| 09.12.2024 | 41,90 | 42,10 | 41,30 | 41,30 | -1,43% | - |
| 06.12.2024 | 41,90 | 42,60 | 41,10 | 41,90 | -0,24% | - |
| 05.12.2024 | 43,20 | 43,30 | 41,80 | 42,00 | -2,78% | - |
| 04.12.2024 | 42,80 | 43,70 | 42,60 | 43,20 | 0,70% | - |
| 03.12.2024 | 42,80 | 43,40 | 42,20 | 42,90 | 0,00% | - |
| 02.12.2024 | 42,30 | 43,20 | 42,10 | 42,90 | 1,18% | - |
| 29.11.2024 | 42,50 | 43,80 | 42,10 | 42,40 | -0,24% | - |
| 28.11.2024 | 42,30 | 42,50 | 42,30 | 42,50 | 0,47% | - |
| 27.11.2024 | 41,80 | 42,40 | 41,50 | 42,30 | 0,95% | - |
| 26.11.2024 | 42,20 | 42,40 | 41,50 | 41,90 | -1,18% | - |
| 25.11.2024 | 41,50 | 42,50 | 41,30 | 42,40 | 2,17% | - |
| 22.11.2024 | 41,30 | 42,30 | 41,20 | 41,50 | 0,48% | - |
| 21.11.2024 | 39,90 | 41,40 | 39,70 | 41,30 | 3,51% | - |