106,000€
-0,24%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 105,94 | 106,07 | 104,26 | 104,75 | -0,22% | - |
| 04.05.2026 | 107,39 | 107,54 | 103,42 | 104,98 | -2,74% | - |
| 30.04.2026 | 104,66 | 108,57 | 103,68 | 107,94 | 3,08% | - |
| 29.04.2026 | 108,36 | 108,42 | 103,15 | 104,71 | -2,95% | 15,00 |
| 28.04.2026 | 102,96 | 108,51 | 102,76 | 107,89 | 4,87% | 50,00 |
| 27.04.2026 | 101,55 | 104,42 | 101,00 | 102,88 | 1,15% | 1.160,00 |
| 24.04.2026 | 105,81 | 106,88 | 101,49 | 101,71 | -3,81% | 30,00 |
| 23.04.2026 | 111,04 | 111,31 | 104,22 | 105,74 | -4,86% | - |
| 22.04.2026 | 113,11 | 115,69 | 110,61 | 111,14 | -1,51% | 87,00 |
| 21.04.2026 | 113,18 | 114,86 | 111,75 | 112,84 | -0,35% | 15,00 |
| 20.04.2026 | 113,20 | 113,78 | 110,88 | 113,24 | 0,56% | 157,00 |
| 17.04.2026 | 109,83 | 113,42 | 109,08 | 112,61 | 2,59% | - |
| 16.04.2026 | 108,75 | 110,58 | 108,68 | 109,77 | 1,12% | 330,00 |
| 15.04.2026 | 109,53 | 110,02 | 107,22 | 108,55 | -0,23% | - |
| 14.04.2026 | 110,68 | 111,14 | 106,68 | 108,80 | -1,43% | 14,00 |
| 13.04.2026 | 109,34 | 111,20 | 108,12 | 110,38 | 0,65% | - |
| 10.04.2026 | 110,94 | 111,09 | 108,57 | 109,67 | -1,14% | 10,00 |
| 09.04.2026 | 111,03 | 113,07 | 109,89 | 110,94 | -0,92% | - |
| 08.04.2026 | 112,54 | 114,77 | 110,75 | 111,97 | -0,23% | 87,00 |
| 07.04.2026 | 112,29 | 113,05 | 108,39 | 112,23 | -0,80% | 69,00 |
| 02.04.2026 | 110,83 | 113,86 | 108,71 | 113,13 | 2,29% | - |
| 01.04.2026 | 111,00 | 112,35 | 108,46 | 110,60 | -0,52% | - |
| 31.03.2026 | 108,35 | 113,27 | 108,03 | 111,18 | 1,81% | - |
| 30.03.2026 | 109,99 | 111,12 | 108,08 | 109,20 | -0,60% | 14,00 |
| 27.03.2026 | 112,91 | 113,04 | 108,77 | 109,86 | -3,82% | 600,00 |
| 26.03.2026 | 112,20 | 115,72 | 111,79 | 114,22 | -0,04% | 126,00 |
| 25.03.2026 | 112,31 | 114,72 | 111,76 | 114,27 | 2,02% | 80,00 |
| 24.03.2026 | 112,26 | 113,71 | 110,34 | 112,01 | -0,21% | 45,00 |
| 23.03.2026 | 113,93 | 117,88 | 112,02 | 112,25 | -1,47% | 16,00 |
| 20.03.2026 | 117,46 | 118,37 | 113,33 | 113,93 | -2,53% | 58,00 |
| 19.03.2026 | 118,74 | 119,68 | 115,63 | 116,89 | -1,44% | - |
| 18.03.2026 | 125,69 | 127,16 | 118,56 | 118,60 | -5,48% | - |
| 17.03.2026 | 115,90 | 125,49 | 115,90 | 125,48 | 8,28% | - |
| 16.03.2026 | 115,50 | 117,48 | 113,68 | 115,88 | 0,49% | 1.214,00 |
| 13.03.2026 | 117,78 | 119,76 | 114,77 | 115,32 | -1,90% | 135,00 |
| 12.03.2026 | 119,67 | 122,01 | 116,75 | 117,55 | -1,78% | - |
| 11.03.2026 | 116,29 | 121,16 | 115,85 | 119,68 | 2,75% | 45,00 |
| 10.03.2026 | 115,28 | 118,52 | 109,15 | 116,48 | 2,43% | 2.000,00 |
| 09.03.2026 | 119,70 | 120,02 | 112,14 | 113,72 | -4,80% | - |
| 06.03.2026 | 120,83 | 121,52 | 116,89 | 119,45 | -1,08% | 13,00 |
| 05.03.2026 | 117,38 | 120,96 | 117,09 | 120,76 | 3,09% | - |
| 04.03.2026 | 118,75 | 119,43 | 115,88 | 117,14 | -1,46% | - |
| 03.03.2026 | 115,40 | 120,29 | 112,74 | 118,88 | 2,98% | 57,00 |
| 02.03.2026 | 115,30 | 115,85 | 112,52 | 115,44 | 0,46% | 85,00 |
| 27.02.2026 | 118,84 | 118,85 | 112,20 | 114,91 | -3,31% | - |
| 26.02.2026 | 116,22 | 118,89 | 115,63 | 118,84 | 2,14% | 17,00 |
| 25.02.2026 | 120,11 | 120,56 | 116,31 | 116,35 | -3,37% | 111,00 |
| 24.02.2026 | 119,37 | 121,60 | 119,15 | 120,41 | 1,02% | 125,00 |
| 23.02.2026 | 120,64 | 121,13 | 114,80 | 119,20 | -1,67% | 15,00 |
| 20.02.2026 | 121,76 | 123,62 | 119,67 | 121,23 | -0,32% | 24,00 |
| 19.02.2026 | 120,51 | 121,87 | 120,02 | 121,62 | 0,89% | - |
| 18.02.2026 | 116,36 | 121,02 | 115,38 | 120,55 | 3,48% | - |
| 17.02.2026 | 113,00 | 117,00 | 113,00 | 116,50 | 2,64% | - |
| 16.02.2026 | 112,00 | 115,00 | 112,00 | 113,50 | 0,00% | - |
| 13.02.2026 | 115,50 | 117,00 | 113,00 | 113,50 | -1,73% | 45,00 |
| 12.02.2026 | 118,50 | 120,00 | 114,50 | 115,50 | -2,12% | 29,00 |
| 11.02.2026 | 120,00 | 121,50 | 116,50 | 118,00 | -2,07% | - |
| 10.02.2026 | 118,50 | 123,00 | 115,00 | 120,50 | 2,12% | 772,00 |
| 09.02.2026 | 117,00 | 119,50 | 114,00 | 118,00 | 0,43% | 57,00 |
| 06.02.2026 | 115,50 | 118,50 | 115,00 | 117,50 | 1,29% | 14,00 |
| 05.02.2026 | 115,50 | 116,00 | 111,50 | 116,00 | 1,31% | 315,00 |
| 04.02.2026 | 108,50 | 115,50 | 108,00 | 114,50 | 5,05% | 48,00 |
| 03.02.2026 | 111,00 | 112,50 | 106,50 | 109,00 | -1,80% | - |
| 02.02.2026 | 112,50 | 113,00 | 110,50 | 111,00 | -1,33% | 305,00 |
| 30.01.2026 | 109,50 | 112,50 | 109,50 | 112,50 | 2,74% | - |
| 29.01.2026 | 110,50 | 115,00 | 109,00 | 109,50 | -1,35% | 1.681,00 |
| 28.01.2026 | 111,50 | 115,50 | 110,50 | 111,00 | 0,00% | 1.770,00 |
| 27.01.2026 | 115,50 | 116,00 | 110,50 | 111,00 | -3,90% | - |
| 26.01.2026 | 117,50 | 117,50 | 114,50 | 115,50 | -1,28% | - |
| 23.01.2026 | 121,00 | 121,00 | 116,50 | 117,00 | -2,50% | 64,00 |
| 22.01.2026 | 120,00 | 122,00 | 119,50 | 120,00 | 0,00% | - |
| 21.01.2026 | 120,00 | 123,50 | 118,00 | 120,00 | 0,00% | 15,00 |
| 20.01.2026 | 121,50 | 124,50 | 117,00 | 120,00 | -1,23% | - |
| 19.01.2026 | 121,00 | 122,00 | 121,00 | 121,50 | -0,82% | - |
| 16.01.2026 | 119,50 | 122,50 | 115,50 | 122,50 | 2,51% | 2.706,00 |
| 15.01.2026 | 122,50 | 124,00 | 117,00 | 119,50 | -2,05% | 560,00 |
| 14.01.2026 | 120,00 | 123,50 | 119,50 | 122,00 | 0,41% | 14,00 |
| 13.01.2026 | 122,00 | 125,50 | 121,00 | 121,50 | 0,41% | 2.250,00 |
| 12.01.2026 | 117,50 | 121,50 | 116,50 | 121,00 | 2,54% | 103,00 |
| 09.01.2026 | 117,50 | 120,50 | 117,00 | 118,00 | 0,43% | 283,00 |
| 08.01.2026 | 114,50 | 119,50 | 114,50 | 117,50 | 1,29% | - |
| 07.01.2026 | 116,50 | 117,50 | 113,00 | 116,00 | -0,85% | 15,00 |
| 06.01.2026 | 114,00 | 117,50 | 114,00 | 117,00 | 1,74% | - |
| 05.01.2026 | 114,50 | 117,00 | 113,00 | 115,00 | 0,88% | 86,00 |
| 02.01.2026 | 114,00 | 118,50 | 110,00 | 114,00 | 0,00% | 424,00 |
| 30.12.2025 | 114,50 | 115,50 | 113,00 | 114,00 | -2,15% | 5,00 |
| 29.12.2025 | 119,00 | 119,50 | 115,50 | 116,50 | -3,72% | 128,00 |
| 23.12.2025 | 125,50 | 125,50 | 120,00 | 121,00 | -3,59% | 260,00 |
| 22.12.2025 | 131,00 | 131,50 | 125,00 | 125,50 | -4,56% | 24,00 |
| 19.12.2025 | 132,00 | 133,00 | 129,00 | 131,50 | -0,38% | - |
| 18.12.2025 | 134,00 | 134,50 | 129,00 | 132,00 | -0,75% | - |
| 17.12.2025 | 133,00 | 136,50 | 131,00 | 133,00 | -1,48% | - |
| 16.12.2025 | 136,00 | 136,00 | 132,00 | 135,00 | -0,74% | - |
| 15.12.2025 | 138,50 | 139,50 | 132,00 | 136,00 | -1,09% | 15,00 |
| 12.12.2025 | 132,00 | 138,50 | 131,50 | 137,50 | 4,17% | - |
| 11.12.2025 | 120,00 | 134,00 | 120,00 | 132,00 | 8,20% | - |
| 10.12.2025 | 125,50 | 126,00 | 120,00 | 122,00 | -2,79% | 16,00 |
| 09.12.2025 | 124,00 | 126,50 | 122,50 | 125,50 | 1,62% | 1.520,00 |
| 08.12.2025 | 123,50 | 125,50 | 122,50 | 123,50 | -0,80% | 47,00 |
| 05.12.2025 | 122,00 | 125,00 | 121,00 | 124,50 | 2,89% | 56,00 |