158,500$
-0,94%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 160,00 | 160,93 | 158,27 | 158,50 | -0,94% | 753.563,00 |
| 15.07.2025 | 164,27 | 164,27 | 159,66 | 160,01 | -2,50% | 660.375,00 |
| 14.07.2025 | 164,25 | 165,28 | 162,35 | 164,11 | -0,47% | 797.999,00 |
| 11.07.2025 | 168,73 | 169,35 | 163,76 | 164,88 | -2,80% | 802.466,00 |
| 10.07.2025 | 166,75 | 172,00 | 166,23 | 169,63 | 2,01% | 1.048.187,00 |
| 09.07.2025 | 165,66 | 167,09 | 164,62 | 166,28 | 0,95% | 492.163,00 |
| 08.07.2025 | 163,12 | 165,79 | 161,78 | 164,72 | 1,04% | 496.945,00 |
| 07.07.2025 | 162,98 | 165,24 | 161,52 | 163,02 | -0,61% | 735.175,00 |
| 03.07.2025 | 164,44 | 165,40 | 163,42 | 164,02 | -0,28% | 429.266,00 |
| 02.07.2025 | 160,50 | 165,01 | 159,00 | 164,48 | 2,14% | 538.329,00 |
| 01.07.2025 | 156,41 | 162,55 | 156,41 | 161,03 | 2,48% | 581.503,00 |
| 30.06.2025 | 157,02 | 157,34 | 154,93 | 157,13 | -0,06% | 454.110,00 |
| 27.06.2025 | 156,66 | 157,43 | 154,96 | 157,23 | 0,04% | 774.833,00 |
| 26.06.2025 | 155,41 | 158,62 | 155,00 | 157,17 | 1,45% | 622.381,00 |
| 25.06.2025 | 158,18 | 158,19 | 152,81 | 154,93 | -1,80% | 587.119,00 |
| 24.06.2025 | 158,24 | 159,61 | 156,70 | 157,77 | -0,41% | 750.089,00 |
| 23.06.2025 | 156,16 | 159,06 | 155,20 | 158,42 | 1,16% | 1.121.492,00 |
| 20.06.2025 | 156,66 | 158,62 | 154,86 | 156,61 | 0,93% | 1.263.703,00 |
| 18.06.2025 | 159,74 | 160,70 | 154,94 | 155,17 | -0,01% | 1.156.802,00 |
| 17.06.2025 | 154,47 | 158,88 | 154,26 | 155,18 | -0,14% | 951.562,00 |
| 16.06.2025 | 152,80 | 155,59 | 152,30 | 155,40 | 2,64% | 1.009.733,00 |
| 13.06.2025 | 151,72 | 154,40 | 150,36 | 151,41 | -1,43% | 831.920,00 |
| 12.06.2025 | 150,53 | 153,80 | 150,36 | 153,61 | 1,08% | 728.344,00 |
| 11.06.2025 | 154,60 | 156,80 | 150,88 | 151,97 | -2,98% | 1.159.966,00 |
| 10.06.2025 | 157,36 | 159,42 | 154,24 | 156,63 | 0,61% | 994.159,00 |
| 09.06.2025 | 152,12 | 156,58 | 151,08 | 155,68 | 3,49% | 951.644,00 |
| 06.06.2025 | 155,88 | 155,90 | 147,53 | 150,43 | -2,89% | 2.188.959,00 |
| 05.06.2025 | 154,60 | 156,05 | 152,45 | 154,90 | 0,44% | 1.335.763,00 |
| 04.06.2025 | 156,16 | 156,54 | 154,12 | 154,22 | -1,15% | 720.011,00 |
| 03.06.2025 | 156,90 | 159,41 | 155,61 | 156,01 | -0,10% | 771.357,00 |
| 02.06.2025 | 159,09 | 159,09 | 154,93 | 156,17 | -2,50% | 770.896,00 |
| 30.05.2025 | 161,42 | 163,29 | 159,47 | 160,17 | -1,42% | 613.118,00 |
| 29.05.2025 | 164,66 | 164,66 | 161,18 | 162,47 | -1,32% | 907.903,00 |
| 28.05.2025 | 170,33 | 175,51 | 163,37 | 164,64 | 8,67% | 3.405.296,00 |
| 27.05.2025 | 149,59 | 151,52 | 149,02 | 151,50 | 2,57% | 695.231,00 |
| 23.05.2025 | 145,75 | 148,43 | 145,75 | 147,71 | -0,46% | 356.862,00 |
| 22.05.2025 | 145,54 | 149,38 | 145,00 | 148,40 | 2,34% | 609.526,00 |
| 21.05.2025 | 149,93 | 149,93 | 144,91 | 145,00 | -3,83% | 519.693,00 |
| 20.05.2025 | 151,96 | 152,19 | 149,92 | 150,78 | -1,03% | 392.396,00 |
| 19.05.2025 | 151,37 | 152,57 | 150,21 | 152,35 | -0,10% | 350.207,00 |
| 16.05.2025 | 151,46 | 153,06 | 150,96 | 152,51 | 0,75% | 407.885,00 |
| 15.05.2025 | 149,84 | 152,01 | 147,25 | 151,38 | 1,05% | 599.895,00 |
| 14.05.2025 | 149,34 | 150,29 | 148,12 | 149,80 | 0,31% | 409.684,00 |
| 13.05.2025 | 148,98 | 151,18 | 148,44 | 149,34 | 0,36% | 434.019,00 |
| 12.05.2025 | 151,23 | 152,83 | 148,43 | 148,80 | 3,10% | 537.981,00 |
| 09.05.2025 | 144,04 | 145,44 | 142,93 | 144,33 | 0,65% | 564.152,00 |
| 08.05.2025 | 141,25 | 145,09 | 140,28 | 143,40 | 2,84% | 561.117,00 |
| 07.05.2025 | 138,32 | 140,75 | 137,59 | 139,44 | 1,46% | 416.843,00 |
| 06.05.2025 | 138,93 | 140,17 | 136,91 | 137,44 | -1,96% | 365.977,00 |
| 05.05.2025 | 140,04 | 141,75 | 139,25 | 140,19 | -0,23% | 715.173,00 |
| 02.05.2025 | 141,53 | 143,02 | 139,55 | 140,52 | 0,50% | 490.922,00 |
| 01.05.2025 | 140,91 | 142,05 | 139,23 | 139,82 | 0,45% | 535.839,00 |
| 30.04.2025 | 139,18 | 139,66 | 136,54 | 139,20 | -1,97% | 668.264,00 |
| 29.04.2025 | 140,01 | 142,24 | 139,59 | 142,00 | 0,87% | 504.182,00 |
| 28.04.2025 | 140,99 | 142,30 | 139,24 | 140,77 | 0,33% | 533.855,00 |
| 25.04.2025 | 138,57 | 140,69 | 137,42 | 140,30 | 0,20% | 482.719,00 |
| 24.04.2025 | 135,00 | 141,78 | 134,98 | 140,02 | 0,90% | 683.618,00 |
| 23.04.2025 | 139,99 | 143,73 | 136,62 | 138,77 | 2,25% | 839.543,00 |
| 22.04.2025 | 134,92 | 137,45 | 132,94 | 135,71 | 1,63% | 767.795,00 |
| 21.04.2025 | 136,80 | 136,80 | 131,52 | 133,53 | -3,54% | 713.048,00 |
| 17.04.2025 | 137,50 | 139,20 | 136,30 | 138,43 | 0,62% | 589.998,00 |
| 16.04.2025 | 140,11 | 141,25 | 136,97 | 137,58 | -1,85% | 412.142,00 |
| 15.04.2025 | 142,25 | 143,51 | 139,27 | 140,17 | -1,35% | 456.731,00 |
| 14.04.2025 | 143,17 | 144,39 | 138,04 | 142,09 | -0,35% | 706.067,00 |
| 11.04.2025 | 141,12 | 145,23 | 137,85 | 142,59 | 2,00% | 762.808,00 |
| 10.04.2025 | 141,55 | 143,01 | 136,97 | 139,79 | -3,37% | 731.109,00 |
| 09.04.2025 | 130,00 | 145,54 | 129,85 | 144,66 | 10,07% | 1.138.022,00 |
| 08.04.2025 | 140,68 | 140,70 | 130,72 | 131,42 | -4,33% | 1.460.339,00 |
| 07.04.2025 | 141,20 | 144,55 | 134,66 | 137,37 | -5,43% | 1.051.277,00 |
| 04.04.2025 | 150,92 | 151,82 | 144,83 | 145,25 | -6,29% | 914.886,00 |
| 03.04.2025 | 157,81 | 159,23 | 153,88 | 155,00 | -4,52% | 552.425,00 |
| 02.04.2025 | 157,01 | 163,19 | 156,23 | 162,33 | 2,78% | 599.022,00 |
| 01.04.2025 | 158,62 | 159,57 | 155,67 | 157,94 | -1,30% | 720.580,00 |
| 31.03.2025 | 160,26 | 161,68 | 157,57 | 160,02 | -0,89% | 613.610,00 |
| 28.03.2025 | 159,77 | 162,09 | 159,54 | 161,46 | 0,29% | 570.896,00 |
| 27.03.2025 | 162,12 | 162,12 | 159,62 | 161,00 | -1,89% | 330.267,00 |
| 26.03.2025 | 160,75 | 164,71 | 160,60 | 164,10 | 2,03% | 495.178,00 |
| 25.03.2025 | 162,44 | 162,73 | 158,64 | 160,84 | -0,77% | 489.650,00 |
| 24.03.2025 | 161,91 | 162,33 | 159,40 | 162,08 | 0,88% | 480.395,00 |
| 21.03.2025 | 159,00 | 160,79 | 156,94 | 160,67 | 0,11% | 781.404,00 |
| 20.03.2025 | 163,05 | 164,49 | 160,25 | 160,49 | -2,12% | 448.975,00 |
| 19.03.2025 | 161,31 | 164,18 | 161,28 | 163,96 | 2,01% | 456.548,00 |
| 18.03.2025 | 161,62 | 162,84 | 159,60 | 160,73 | -1,09% | 515.849,00 |
| 17.03.2025 | 160,41 | 163,71 | 158,79 | 162,50 | 1,84% | 635.981,00 |
| 14.03.2025 | 160,33 | 161,77 | 158,10 | 159,57 | -0,10% | 672.251,00 |
| 13.03.2025 | 161,74 | 162,41 | 157,75 | 159,73 | -1,24% | 583.420,00 |
| 12.03.2025 | 165,63 | 166,72 | 159,90 | 161,74 | -2,22% | 914.287,00 |
| 11.03.2025 | 162,27 | 167,28 | 158,66 | 165,42 | 7,71% | 1.587.052,00 |
| 10.03.2025 | 158,22 | 159,26 | 151,99 | 153,58 | -2,50% | 1.104.950,00 |
| 07.03.2025 | 156,40 | 159,34 | 156,20 | 157,51 | 0,20% | 642.472,00 |
| 06.03.2025 | 156,55 | 158,58 | 155,45 | 157,19 | -0,32% | 490.152,00 |
| 05.03.2025 | 156,64 | 158,80 | 156,08 | 157,69 | 1,17% | 561.358,00 |
| 04.03.2025 | 156,60 | 157,97 | 153,51 | 155,86 | -1,63% | 698.690,00 |
| 03.03.2025 | 160,50 | 161,50 | 156,96 | 158,44 | -0,35% | 538.807,00 |
| 28.02.2025 | 156,46 | 159,26 | 155,32 | 158,99 | 2,00% | 550.716,00 |
| 27.02.2025 | 155,90 | 156,41 | 154,27 | 155,87 | -0,22% | 341.109,00 |
| 26.02.2025 | 157,38 | 159,28 | 155,54 | 156,21 | -0,21% | 573.182,00 |
| 25.02.2025 | 160,14 | 160,39 | 156,15 | 156,54 | -1,50% | 489.284,00 |
| 24.02.2025 | 159,10 | 160,23 | 157,66 | 158,93 | 0,29% | 749.032,00 |
| 21.02.2025 | 159,61 | 160,65 | 156,61 | 158,47 | -0,12% | 634.314,00 |