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 | 24,80 | 24,80 | 24,80 | 24,80 | -6,42% | 95,00 |
| 08.05.2025 | 25,70 | 26,90 | 25,70 | 26,50 | 3,52% | - |
| 07.05.2025 | 26,30 | 26,50 | 25,30 | 25,60 | -1,92% | - |
| 06.05.2025 | 26,30 | 26,30 | 25,80 | 26,10 | -0,76% | - |
| 05.05.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -1,50% | - |
| 02.05.2025 | 26,00 | 27,00 | 25,90 | 26,70 | 3,49% | - |
| 30.04.2025 | 26,20 | 26,30 | 25,40 | 25,80 | -1,15% | - |
| 29.04.2025 | 25,90 | 26,30 | 25,60 | 26,10 | 0,77% | - |
| 28.04.2025 | 26,30 | 26,60 | 25,50 | 25,90 | -1,52% | - |
| 25.04.2025 | 26,50 | 26,50 | 25,70 | 26,30 | 0,00% | - |
| 24.04.2025 | 26,60 | 26,80 | 26,10 | 26,30 | -1,87% | - |
| 23.04.2025 | 26,50 | 27,80 | 26,50 | 26,80 | 1,90% | - |
| 22.04.2025 | 25,10 | 26,30 | 25,10 | 26,30 | -1,50% | - |
| 17.04.2025 | 27,30 | 27,30 | 26,50 | 26,70 | -1,48% | - |
| 16.04.2025 | 27,50 | 28,10 | 26,70 | 27,10 | -3,21% | - |
| 15.04.2025 | 27,80 | 28,50 | 27,70 | 28,00 | 1,08% | - |
| 14.04.2025 | 28,00 | 28,50 | 27,30 | 27,70 | -0,36% | - |
| 11.04.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -1,42% | 450,00 |
| 10.04.2025 | 30,20 | 30,60 | 28,20 | 28,20 | -6,31% | 495,00 |
| 09.04.2025 | 26,30 | 30,90 | 26,10 | 30,10 | 4,51% | - |
| 08.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 6,67% | 100,00 |
| 07.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,59% | 95,00 |
| 04.04.2025 | 29,50 | 29,70 | 28,00 | 28,30 | -7,52% | - |
| 03.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -6,71% | 84,00 |
| 02.04.2025 | 32,80 | 33,20 | 32,00 | 32,80 | 0,31% | - |
| 01.04.2025 | 32,70 | 32,90 | 31,90 | 32,70 | -0,30% | - |
| 31.03.2025 | 32,30 | 33,00 | 31,70 | 32,80 | -0,61% | - |
| 28.03.2025 | 33,80 | 35,60 | 32,60 | 33,00 | -5,71% | 8,00 |
| 27.03.2025 | 35,20 | 35,20 | 34,60 | 35,00 | 0,00% | 9,00 |
| 26.03.2025 | 34,80 | 35,30 | 34,60 | 35,00 | -2,23% | - |
| 25.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | 1,00 |
| 24.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 3,00 |
| 21.03.2025 | 34,60 | 34,80 | 33,70 | 33,80 | -2,59% | - |
| 20.03.2025 | 35,10 | 35,80 | 34,30 | 34,70 | -0,29% | - |
| 19.03.2025 | 34,10 | 35,10 | 34,10 | 34,80 | 2,35% | - |
| 18.03.2025 | 35,80 | 36,10 | 33,90 | 34,00 | -5,56% | - |
| 17.03.2025 | 35,20 | 36,20 | 34,90 | 36,00 | 1,98% | - |
| 14.03.2025 | 34,80 | 35,70 | 34,60 | 35,30 | 2,02% | - |
| 13.03.2025 | 35,70 | 36,10 | 34,20 | 34,60 | -3,35% | - |
| 12.03.2025 | 34,60 | 36,60 | 34,30 | 35,80 | 4,68% | - |
| 11.03.2025 | 34,90 | 34,90 | 33,90 | 34,20 | -2,29% | - |
| 10.03.2025 | 35,50 | 35,50 | 34,10 | 35,00 | -1,69% | - |
| 07.03.2025 | 35,40 | 35,90 | 34,90 | 35,60 | 0,00% | - |
| 06.03.2025 | 35,40 | 35,70 | 34,70 | 35,60 | 0,00% | - |
| 05.03.2025 | 36,70 | 36,80 | 35,10 | 35,60 | -2,73% | - |
| 04.03.2025 | 37,10 | 37,30 | 36,10 | 36,60 | -1,61% | - |
| 03.03.2025 | 38,10 | 38,30 | 36,90 | 37,20 | -2,62% | - |
| 28.02.2025 | 36,90 | 38,30 | 36,60 | 38,20 | 3,24% | - |
| 27.02.2025 | 37,10 | 37,40 | 36,60 | 37,00 | 0,00% | - |
| 26.02.2025 | 36,70 | 37,30 | 36,30 | 37,00 | 1,65% | - |
| 25.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 135,00 |
| 24.02.2025 | 36,00 | 37,20 | 35,90 | 36,80 | 2,22% | - |
| 21.02.2025 | 37,30 | 37,70 | 36,00 | 36,00 | -3,23% | - |
| 20.02.2025 | 38,40 | 38,60 | 36,60 | 37,20 | -3,63% | - |
| 19.02.2025 | 38,30 | 39,00 | 38,10 | 38,60 | 0,52% | - |
| 18.02.2025 | 38,50 | 38,90 | 38,10 | 38,40 | 0,00% | - |
| 17.02.2025 | 38,30 | 38,50 | 38,30 | 38,40 | 0,26% | - |
| 14.02.2025 | 38,80 | 39,10 | 38,00 | 38,30 | -1,29% | - |
| 13.02.2025 | 39,30 | 39,70 | 38,30 | 38,80 | -2,02% | - |
| 12.02.2025 | 38,70 | 40,10 | 38,20 | 39,60 | 3,66% | - |
| 11.02.2025 | 39,00 | 39,00 | 38,20 | 38,20 | 1,06% | 118,00 |
| 10.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 27,00 |
| 07.02.2025 | 37,70 | 38,10 | 37,20 | 37,40 | -1,06% | - |
| 06.02.2025 | 38,80 | 39,20 | 37,60 | 37,80 | -2,07% | - |
| 05.02.2025 | 38,40 | 38,70 | 37,90 | 38,60 | 0,00% | - |
| 04.02.2025 | 37,90 | 38,60 | 37,60 | 38,60 | 1,58% | - |
| 03.02.2025 | 38,00 | 38,30 | 37,00 | 38,00 | -0,26% | - |
| 31.01.2025 | 39,90 | 40,80 | 37,90 | 38,10 | -4,51% | - |
| 30.01.2025 | 39,30 | 40,20 | 38,90 | 39,90 | 1,27% | - |
| 29.01.2025 | 39,30 | 40,10 | 38,90 | 39,40 | 0,51% | - |
| 28.01.2025 | 38,10 | 39,70 | 38,10 | 39,20 | 3,16% | - |
| 27.01.2025 | 36,80 | 38,20 | 36,50 | 38,00 | 2,98% | - |
| 24.01.2025 | 37,10 | 37,20 | 36,70 | 36,90 | -0,81% | - |
| 23.01.2025 | 37,90 | 38,10 | 36,80 | 37,20 | -1,59% | - |
| 22.01.2025 | 38,70 | 38,80 | 37,80 | 37,80 | -2,07% | - |
| 21.01.2025 | 38,60 | 39,00 | 38,30 | 38,60 | 0,26% | - |
| 20.01.2025 | 38,70 | 38,70 | 38,40 | 38,50 | -0,77% | - |
| 17.01.2025 | 38,70 | 39,30 | 38,60 | 38,80 | 0,52% | - |
| 16.01.2025 | 38,50 | 38,90 | 38,10 | 38,60 | 0,00% | - |
| 15.01.2025 | 38,90 | 39,80 | 38,60 | 38,60 | -0,52% | - |
| 14.01.2025 | 38,30 | 38,80 | 37,80 | 38,80 | 1,04% | - |
| 13.01.2025 | 38,40 | 39,10 | 38,10 | 38,40 | 0,00% | - |
| 10.01.2025 | 39,20 | 39,20 | 38,30 | 38,40 | -1,79% | - |
| 09.01.2025 | 39,10 | 39,10 | 39,00 | 39,10 | 0,00% | - |
| 08.01.2025 | 39,50 | 39,70 | 38,70 | 39,10 | -0,51% | - |
| 07.01.2025 | 38,30 | 39,70 | 38,30 | 39,30 | 2,61% | - |
| 06.01.2025 | 40,10 | 40,10 | 38,20 | 38,30 | -4,25% | - |
| 03.01.2025 | 40,50 | 41,10 | 39,50 | 40,00 | -1,23% | - |
| 02.01.2025 | 41,10 | 41,50 | 40,30 | 40,50 | -0,25% | - |
| 30.12.2024 | 40,90 | 41,00 | 40,50 | 40,60 | -0,73% | - |
| 27.12.2024 | 41,90 | 42,10 | 40,50 | 40,90 | -0,73% | - |
| 23.12.2024 | 41,30 | 41,70 | 40,80 | 41,20 | 0,49% | - |
| 20.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 15,00 |
| 19.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,22% | 3,00 |
| 18.12.2024 | 42,90 | 43,40 | 40,40 | 40,90 | -4,44% | - |
| 17.12.2024 | 43,00 | 43,00 | 41,70 | 42,80 | -0,70% | - |
| 16.12.2024 | 42,80 | 44,10 | 42,60 | 43,10 | 0,94% | - |
| 13.12.2024 | 42,80 | 42,90 | 41,10 | 42,70 | -1,16% | - |
| 12.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 2,00 |
| 11.12.2024 | 42,20 | 43,00 | 42,10 | 42,80 | 4,90% | - |