28,201$
-4,90%
Echtzeit-Aktienkurs Viad Corp.
Bid:
Ask:
Aktienkurse zur Viad Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,31 | 31,31 | 27,99 | 28,10 | -5,25% | - |
| 08.05.2025 | 29,03 | 30,13 | 29,02 | 29,65 | 2,36% | - |
| 07.05.2025 | 29,99 | 29,99 | 28,70 | 28,97 | -2,72% | - |
| 06.05.2025 | 29,23 | 29,82 | 29,23 | 29,78 | -0,22% | - |
| 05.05.2025 | 29,56 | 30,16 | 29,56 | 29,84 | -0,91% | - |
| 02.05.2025 | 29,84 | 30,62 | 29,84 | 30,12 | 2,98% | - |
| 30.04.2025 | 28,98 | 29,41 | 28,90 | 29,25 | -1,19% | - |
| 29.04.2025 | 29,32 | 29,91 | 29,13 | 29,60 | 0,40% | - |
| 28.04.2025 | 29,05 | 30,29 | 29,05 | 29,48 | -1,06% | - |
| 25.04.2025 | 29,69 | 29,87 | 29,27 | 29,80 | -0,73% | - |
| 24.04.2025 | 30,20 | 30,56 | 29,75 | 30,02 | -1,04% | - |
| 23.04.2025 | 30,76 | 31,52 | 30,31 | 30,33 | 1,42% | - |
| 22.04.2025 | 29,76 | 29,99 | 29,14 | 29,91 | -1,82% | - |
| 17.04.2025 | 30,60 | 30,72 | 30,23 | 30,46 | -1,00% | - |
| 16.04.2025 | 31,34 | 31,64 | 30,49 | 30,77 | -2,68% | - |
| 15.04.2025 | 31,49 | 32,11 | 31,48 | 31,62 | 0,09% | - |
| 14.04.2025 | 32,29 | 32,29 | 31,07 | 31,59 | -0,35% | - |
| 11.04.2025 | 31,37 | 31,70 | 30,57 | 31,70 | 0,86% | - |
| 10.04.2025 | 32,61 | 32,61 | 30,59 | 31,43 | -4,78% | - |
| 09.04.2025 | 29,41 | 33,60 | 29,41 | 33,01 | 10,77% | - |
| 08.04.2025 | 31,79 | 31,79 | 29,78 | 29,80 | -3,14% | - |
| 07.04.2025 | 29,71 | 31,77 | 29,56 | 30,77 | -1,08% | - |
| 04.04.2025 | 31,91 | 31,91 | 30,91 | 31,10 | -5,39% | - |
| 03.04.2025 | 34,46 | 34,46 | 32,74 | 32,87 | -7,75% | - |
| 02.04.2025 | 35,03 | 35,96 | 35,03 | 35,63 | 1,05% | - |
| 01.04.2025 | 35,26 | 35,38 | 34,71 | 35,26 | -0,68% | - |
| 31.03.2025 | 34,82 | 35,53 | 34,37 | 35,50 | 1,22% | - |
| 28.03.2025 | 37,55 | 37,58 | 35,05 | 35,08 | -6,79% | - |
| 27.03.2025 | 37,70 | 37,82 | 37,22 | 37,63 | -0,21% | - |
| 26.03.2025 | 37,66 | 37,81 | 37,49 | 37,71 | 0,17% | - |
| 25.03.2025 | 37,72 | 37,87 | 37,53 | 37,65 | 0,06% | - |
| 24.03.2025 | 36,80 | 37,63 | 36,80 | 37,63 | 2,90% | - |
| 21.03.2025 | 37,31 | 37,31 | 36,53 | 36,56 | -3,19% | - |
| 20.03.2025 | 37,76 | 38,61 | 37,76 | 37,77 | -0,28% | - |
| 19.03.2025 | 37,28 | 38,11 | 37,28 | 37,88 | 1,73% | - |
| 18.03.2025 | 39,09 | 39,09 | 37,23 | 37,23 | -5,16% | - |
| 17.03.2025 | 38,19 | 39,46 | 38,18 | 39,26 | 2,22% | - |
| 14.03.2025 | 37,90 | 38,69 | 37,90 | 38,40 | 2,57% | - |
| 13.03.2025 | 38,89 | 39,09 | 37,24 | 37,44 | -4,40% | - |
| 12.03.2025 | 38,39 | 39,72 | 37,78 | 39,17 | 5,32% | - |
| 11.03.2025 | 37,99 | 37,99 | 37,19 | 37,19 | -1,70% | - |
| 10.03.2025 | 38,14 | 38,15 | 37,09 | 37,83 | -2,02% | - |
| 07.03.2025 | 38,65 | 38,77 | 37,98 | 38,61 | 0,53% | - |
| 06.03.2025 | 37,90 | 38,41 | 37,75 | 38,41 | 0,02% | - |
| 05.03.2025 | 38,85 | 38,97 | 37,89 | 38,40 | -1,30% | - |
| 04.03.2025 | 38,73 | 39,40 | 38,10 | 38,91 | -0,06% | - |
| 03.03.2025 | 39,78 | 39,82 | 38,80 | 38,93 | -1,75% | - |
| 28.02.2025 | 38,44 | 39,63 | 38,23 | 39,62 | 3,30% | - |
| 27.02.2025 | 38,77 | 38,77 | 38,23 | 38,36 | -1,31% | - |
| 26.02.2025 | 38,46 | 39,09 | 38,46 | 38,87 | 0,73% | - |
| 25.02.2025 | 38,37 | 38,83 | 38,00 | 38,59 | 0,14% | - |
| 24.02.2025 | 37,88 | 38,92 | 37,83 | 38,53 | 1,79% | - |
| 21.02.2025 | 39,20 | 39,34 | 37,85 | 37,85 | -2,51% | - |
| 20.02.2025 | 40,13 | 40,13 | 38,46 | 38,83 | -3,64% | - |
| 19.02.2025 | 39,84 | 40,47 | 39,82 | 40,30 | 0,56% | - |
| 18.02.2025 | 40,16 | 40,48 | 40,04 | 40,07 | -0,50% | - |
| 17.02.2025 | 40,22 | 40,31 | 40,19 | 40,27 | 0,06% | - |
| 14.02.2025 | 40,50 | 40,84 | 40,08 | 40,25 | -0,56% | - |
| 13.02.2025 | 41,72 | 41,72 | 40,05 | 40,48 | -1,55% | - |
| 12.02.2025 | 39,81 | 41,47 | 39,72 | 41,12 | 2,63% | - |
| 11.02.2025 | 39,60 | 40,10 | 39,55 | 40,06 | 0,34% | - |
| 10.02.2025 | 38,72 | 39,93 | 38,40 | 39,93 | 3,62% | - |
| 07.02.2025 | 38,82 | 39,35 | 38,48 | 38,53 | -1,65% | - |
| 06.02.2025 | 40,21 | 40,31 | 39,17 | 39,18 | -2,07% | - |
| 05.02.2025 | 39,90 | 40,20 | 39,54 | 40,00 | 0,01% | - |
| 04.02.2025 | 38,89 | 40,00 | 38,89 | 40,00 | 2,42% | - |
| 03.02.2025 | 37,92 | 39,32 | 37,91 | 39,05 | -1,37% | - |
| 31.01.2025 | 41,49 | 42,12 | 39,47 | 39,59 | -4,40% | - |
| 30.01.2025 | 40,90 | 41,84 | 40,90 | 41,42 | 1,27% | - |
| 29.01.2025 | 40,95 | 41,43 | 40,66 | 40,90 | -0,03% | - |
| 28.01.2025 | 39,85 | 41,31 | 39,80 | 40,91 | 2,84% | - |
| 27.01.2025 | 38,48 | 39,83 | 38,48 | 39,78 | 2,66% | - |
| 24.01.2025 | 38,80 | 39,00 | 38,58 | 38,75 | 0,02% | - |
| 23.01.2025 | 39,42 | 39,56 | 38,40 | 38,74 | -1,96% | - |
| 22.01.2025 | 40,37 | 40,37 | 39,46 | 39,51 | -1,85% | - |
| 21.01.2025 | 40,14 | 40,42 | 39,98 | 40,26 | 0,94% | - |
| 17.01.2025 | 40,07 | 40,31 | 39,86 | 39,88 | 0,17% | - |
| 16.01.2025 | 39,54 | 39,97 | 39,26 | 39,82 | 0,30% | - |
| 15.01.2025 | 40,95 | 41,04 | 39,69 | 39,69 | -0,34% | - |
| 14.01.2025 | 39,35 | 39,83 | 38,92 | 39,83 | 1,71% | - |
| 13.01.2025 | 39,17 | 39,63 | 39,02 | 39,16 | -0,50% | - |
| 10.01.2025 | 40,15 | 40,15 | 39,27 | 39,36 | -2,38% | - |
| 08.01.2025 | 40,14 | 40,75 | 40,04 | 40,32 | -0,84% | - |
| 07.01.2025 | 40,14 | 40,99 | 40,09 | 40,66 | 2,11% | - |
| 06.01.2025 | 41,36 | 41,40 | 39,76 | 39,81 | -3,42% | - |
| 03.01.2025 | 41,70 | 42,05 | 40,73 | 41,22 | -3,03% | - |
| 31.12.2024 | 43,04 | 43,23 | 42,32 | 42,51 | -0,70% | 141.196,00 |
| 30.12.2024 | 42,40 | 43,44 | 41,91 | 42,81 | 0,09% | 93.215,00 |
| 27.12.2024 | 43,44 | 43,82 | 42,11 | 42,77 | -1,99% | 97.448,00 |
| 26.12.2024 | 43,12 | 43,83 | 42,90 | 43,64 | 1,00% | 62.152,00 |
| 24.12.2024 | 42,87 | 43,23 | 42,46 | 43,21 | 0,84% | 30.273,00 |
| 23.12.2024 | 42,83 | 43,51 | 42,41 | 42,85 | -0,14% | 96.747,00 |
| 20.12.2024 | 42,14 | 43,90 | 42,14 | 42,91 | 0,09% | 355.710,00 |
| 19.12.2024 | 42,94 | 43,56 | 41,85 | 42,87 | 0,99% | 155.072,00 |
| 18.12.2024 | 45,12 | 45,43 | 41,85 | 42,45 | -5,58% | 192.077,00 |
| 17.12.2024 | 44,25 | 45,12 | 43,11 | 44,96 | -0,64% | 179.626,00 |
| 16.12.2024 | 44,70 | 46,50 | 44,70 | 45,25 | 0,56% | 187.653,00 |
| 13.12.2024 | 44,84 | 45,03 | 43,80 | 45,00 | 0,54% | 138.037,00 |
| 12.12.2024 | 44,82 | 46,66 | 44,69 | 44,76 | -0,18% | 138.914,00 |
| 11.12.2024 | 44,55 | 45,14 | 44,35 | 44,84 | 0,99% | 97.939,00 |