25,000€
-6,02%
Echtzeit-Aktienkurs Viad Corp
Bid:
Ask:
Aktienkurse zur Viad Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,50 | 28,10 | 24,40 | 25,70 | -3,02% | - |
| 08.05.2025 | 25,70 | 26,90 | 25,60 | 26,50 | 3,11% | - |
| 07.05.2025 | 26,30 | 26,50 | 25,30 | 25,70 | -1,53% | - |
| 06.05.2025 | 26,30 | 26,30 | 25,40 | 26,10 | -0,76% | - |
| 05.05.2025 | 26,50 | 26,70 | 25,80 | 26,30 | -1,50% | - |
| 02.05.2025 | 26,10 | 27,10 | 25,90 | 26,70 | 3,09% | - |
| 30.04.2025 | 26,20 | 26,30 | 25,40 | 25,90 | -0,77% | - |
| 29.04.2025 | 25,90 | 26,30 | 25,50 | 26,10 | 0,77% | - |
| 28.04.2025 | 26,30 | 26,70 | 25,40 | 25,90 | -1,52% | - |
| 25.04.2025 | 26,50 | 26,50 | 25,70 | 26,30 | 0,00% | - |
| 24.04.2025 | 26,60 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 23.04.2025 | 26,50 | 27,80 | 26,50 | 26,70 | 2,30% | - |
| 22.04.2025 | 24,80 | 26,30 | 24,80 | 26,10 | -2,25% | - |
| 17.04.2025 | 27,00 | 27,40 | 26,50 | 26,70 | -1,48% | - |
| 16.04.2025 | 27,20 | 28,00 | 26,70 | 27,10 | -2,87% | - |
| 15.04.2025 | 27,40 | 28,50 | 27,40 | 27,90 | 0,36% | - |
| 14.04.2025 | 28,00 | 28,80 | 27,10 | 27,80 | -0,36% | - |
| 11.04.2025 | 28,20 | 28,30 | 26,80 | 27,90 | -0,71% | - |
| 10.04.2025 | 29,80 | 30,00 | 26,60 | 28,10 | -6,33% | - |
| 09.04.2025 | 26,30 | 31,00 | 26,10 | 30,00 | 10,29% | - |
| 08.04.2025 | 28,30 | 29,10 | 27,10 | 27,20 | -3,55% | - |
| 07.04.2025 | 27,40 | 29,40 | 26,60 | 28,20 | -0,35% | - |
| 04.04.2025 | 29,60 | 29,70 | 28,00 | 28,30 | -5,03% | - |
| 03.04.2025 | 31,70 | 31,80 | 29,50 | 29,80 | -9,15% | - |
| 02.04.2025 | 32,80 | 33,20 | 32,20 | 32,80 | 0,00% | - |
| 01.04.2025 | 32,60 | 32,90 | 31,90 | 32,80 | 0,00% | - |
| 31.03.2025 | 32,30 | 33,00 | 31,60 | 32,80 | -21,81% | - |
| 28.03.2025 | 34,70 | 42,60 | 32,20 | 41,95 | 19,35% | - |
| 27.03.2025 | 35,10 | 44,95 | 34,30 | 35,15 | 0,86% | - |
| 26.03.2025 | 34,70 | 36,10 | 25,15 | 34,85 | -0,85% | - |
| 25.03.2025 | 34,00 | 35,30 | 34,00 | 35,15 | 0,86% | - |
| 24.03.2025 | 33,00 | 35,80 | 33,00 | 34,85 | 1,90% | - |
| 21.03.2025 | 34,00 | 34,90 | 33,30 | 34,20 | -2,01% | - |
| 20.03.2025 | 34,00 | 35,80 | 34,00 | 34,90 | 0,14% | - |
| 19.03.2025 | 34,10 | 35,10 | 34,10 | 34,85 | 1,60% | - |
| 18.03.2025 | 35,90 | 38,20 | 33,30 | 34,30 | -4,72% | - |
| 17.03.2025 | 34,40 | 36,20 | 34,40 | 36,00 | 2,86% | - |
| 14.03.2025 | 34,00 | 35,70 | 25,50 | 35,00 | 0,86% | - |
| 13.03.2025 | 35,00 | 36,10 | 34,00 | 34,70 | -1,28% | - |
| 12.03.2025 | 34,50 | 36,90 | 33,70 | 35,15 | 2,48% | - |
| 11.03.2025 | 34,00 | 37,60 | 26,65 | 34,30 | -1,72% | - |
| 10.03.2025 | 35,40 | 35,50 | 34,10 | 34,90 | -1,97% | - |
| 07.03.2025 | 35,40 | 36,60 | 34,90 | 35,60 | 0,00% | - |
| 06.03.2025 | 35,00 | 35,80 | 34,70 | 35,60 | 0,00% | - |
| 05.03.2025 | 36,80 | 36,80 | 35,10 | 35,60 | -3,00% | - |
| 04.03.2025 | 36,80 | 37,50 | 36,00 | 36,70 | -1,34% | - |
| 03.03.2025 | 38,10 | 38,30 | 36,90 | 37,20 | -2,87% | - |
| 28.02.2025 | 36,80 | 38,30 | 36,60 | 38,30 | 4,08% | - |
| 27.02.2025 | 37,10 | 37,40 | 36,60 | 36,80 | -0,54% | - |
| 26.02.2025 | 36,70 | 37,30 | 36,40 | 37,00 | 1,09% | - |
| 25.02.2025 | 36,20 | 37,00 | 35,90 | 36,60 | 0,00% | - |
| 24.02.2025 | 36,00 | 37,20 | 36,00 | 36,60 | 1,67% | - |
| 21.02.2025 | 37,30 | 37,70 | 36,00 | 36,00 | -3,23% | - |
| 20.02.2025 | 38,50 | 38,50 | 36,60 | 37,20 | -3,63% | - |
| 19.02.2025 | 38,30 | 39,10 | 38,10 | 38,60 | 0,52% | - |
| 18.02.2025 | 38,20 | 38,90 | 38,20 | 38,40 | 0,00% | - |
| 17.02.2025 | 37,80 | 38,50 | 37,80 | 38,40 | 0,52% | - |
| 14.02.2025 | 38,70 | 39,30 | 38,00 | 38,20 | -1,55% | - |
| 13.02.2025 | 39,30 | 40,30 | 38,30 | 38,80 | -1,77% | - |
| 12.02.2025 | 38,20 | 40,10 | 38,20 | 39,50 | 2,07% | - |
| 11.02.2025 | 38,20 | 39,10 | 38,00 | 38,70 | -0,26% | - |
| 10.02.2025 | 37,30 | 38,80 | 37,10 | 38,80 | 4,02% | - |
| 07.02.2025 | 37,70 | 38,10 | 37,20 | 37,30 | -1,06% | - |
| 06.02.2025 | 38,80 | 39,80 | 37,50 | 37,70 | -2,33% | - |
| 05.02.2025 | 38,50 | 38,90 | 37,00 | 38,60 | 0,00% | - |
| 04.02.2025 | 37,40 | 38,60 | 37,40 | 38,60 | 1,58% | - |
| 03.02.2025 | 37,40 | 38,30 | 36,70 | 38,00 | -0,26% | - |
| 31.01.2025 | 39,40 | 40,70 | 37,90 | 38,10 | -4,27% | - |
| 30.01.2025 | 39,30 | 40,20 | 38,90 | 39,80 | 1,53% | - |
| 29.01.2025 | 39,30 | 40,10 | 38,90 | 39,20 | -0,25% | - |
| 28.01.2025 | 37,60 | 39,70 | 37,60 | 39,30 | 3,42% | - |
| 27.01.2025 | 36,80 | 38,20 | 36,50 | 38,00 | 2,70% | - |
| 24.01.2025 | 37,20 | 37,20 | 36,60 | 37,00 | -0,54% | - |
| 23.01.2025 | 37,90 | 38,20 | 36,80 | 37,20 | -2,11% | - |
| 22.01.2025 | 38,70 | 38,80 | 37,80 | 38,00 | -1,81% | - |
| 21.01.2025 | 38,60 | 38,90 | 38,20 | 38,70 | 0,52% | - |
| 20.01.2025 | 38,20 | 38,70 | 38,20 | 38,50 | -0,77% | - |
| 17.01.2025 | 38,70 | 40,00 | 38,40 | 38,80 | 0,52% | - |
| 16.01.2025 | 38,50 | 38,90 | 38,00 | 38,60 | 0,26% | - |
| 15.01.2025 | 38,40 | 39,90 | 38,40 | 38,50 | -0,77% | - |
| 14.01.2025 | 38,30 | 38,80 | 37,70 | 38,80 | 1,04% | - |
| 13.01.2025 | 38,40 | 39,10 | 38,10 | 38,40 | 0,00% | - |
| 10.01.2025 | 38,80 | 39,40 | 38,10 | 38,40 | -1,79% | - |
| 09.01.2025 | 38,60 | 39,10 | 38,60 | 39,10 | 0,00% | - |
| 08.01.2025 | 39,40 | 39,70 | 38,70 | 39,10 | -0,76% | - |
| 07.01.2025 | 37,80 | 39,70 | 37,80 | 39,40 | 2,60% | - |
| 06.01.2025 | 39,60 | 40,10 | 38,10 | 38,40 | -4,24% | - |
| 03.01.2025 | 40,50 | 41,00 | 39,40 | 40,10 | -1,23% | - |
| 30.12.2024 | 40,90 | 41,00 | 40,50 | 40,60 | -0,98% | - |
| 27.12.2024 | 41,90 | 42,10 | 40,30 | 41,00 | -0,49% | - |
| 23.12.2024 | 40,80 | 41,80 | 40,80 | 41,20 | -0,24% | - |
| 20.12.2024 | 41,20 | 42,00 | 40,30 | 41,30 | 0,00% | - |
| 19.12.2024 | 40,90 | 41,60 | 40,40 | 41,30 | 0,73% | - |
| 18.12.2024 | 42,40 | 43,40 | 40,40 | 41,00 | -4,21% | - |
| 17.12.2024 | 43,00 | 43,10 | 41,60 | 42,80 | -0,70% | - |
| 16.12.2024 | 42,40 | 44,10 | 42,40 | 43,10 | 0,70% | - |
| 13.12.2024 | 42,80 | 42,90 | 40,60 | 42,80 | 0,00% | - |
| 12.12.2024 | 42,50 | 44,30 | 42,50 | 42,80 | 0,23% | - |
| 11.12.2024 | 41,60 | 43,10 | 41,60 | 42,70 | 1,18% | - |
| 10.12.2024 | 40,80 | 42,40 | 40,50 | 42,20 | 1,93% | - |