183,350$
0,52%
Echtzeit-Aktienkurs Vail Resorts
Bid:
Ask:
Aktienkurse zur Vail Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 182,80 | 184,98 | 181,34 | 183,35 | 0,52% | 405.513,00 |
| 17.09.2024 | 183,06 | 186,62 | 181,39 | 182,40 | 1,01% | 425.373,00 |
| 16.09.2024 | 180,67 | 182,47 | 179,45 | 180,58 | 0,32% | 333.850,00 |
| 13.09.2024 | 179,07 | 180,77 | 178,01 | 180,00 | 1,00% | 366.673,00 |
| 12.09.2024 | 177,49 | 178,26 | 176,42 | 178,21 | 0,86% | 276.988,00 |
| 11.09.2024 | 179,00 | 179,34 | 176,21 | 176,69 | -1,35% | 435.530,00 |
| 10.09.2024 | 180,59 | 181,37 | 176,59 | 179,10 | -0,71% | 385.805,00 |
| 09.09.2024 | 185,32 | 185,47 | 180,35 | 180,38 | -2,61% | 729.408,00 |
| 06.09.2024 | 186,53 | 187,68 | 183,96 | 185,21 | 0,06% | 343.477,00 |
| 05.09.2024 | 188,08 | 188,09 | 184,00 | 185,10 | -1,08% | 223.481,00 |
| 04.09.2024 | 184,22 | 188,68 | 183,67 | 187,12 | 1,66% | 492.873,00 |
| 03.09.2024 | 180,91 | 185,75 | 179,91 | 184,07 | 1,30% | 407.049,00 |
| 30.08.2024 | 182,42 | 183,05 | 179,56 | 181,70 | 0,15% | 318.973,00 |
| 29.08.2024 | 180,84 | 184,77 | 179,67 | 181,42 | 1,18% | 386.274,00 |
| 28.08.2024 | 178,81 | 179,93 | 177,99 | 179,31 | -0,11% | 241.906,00 |
| 27.08.2024 | 179,14 | 180,02 | 176,45 | 179,51 | 0,06% | 281.529,00 |
| 26.08.2024 | 178,80 | 180,91 | 177,75 | 179,40 | 0,84% | 337.919,00 |
| 23.08.2024 | 176,81 | 180,23 | 176,58 | 177,90 | 1,37% | 276.788,00 |
| 22.08.2024 | 175,64 | 177,07 | 175,00 | 175,50 | -0,02% | 245.932,00 |
| 21.08.2024 | 177,63 | 177,63 | 175,02 | 175,53 | -0,36% | 436.247,00 |
| 20.08.2024 | 177,92 | 178,95 | 175,05 | 176,17 | -1,34% | 266.012,00 |
| 19.08.2024 | 177,94 | 179,76 | 177,76 | 178,57 | 0,36% | 221.895,00 |
| 16.08.2024 | 178,74 | 179,36 | 176,91 | 177,93 | -0,43% | 243.715,00 |
| 15.08.2024 | 177,69 | 179,44 | 176,21 | 178,69 | 2,33% | 396.973,00 |
| 14.08.2024 | 170,47 | 174,90 | 168,99 | 174,62 | 2,63% | 322.091,00 |
| 13.08.2024 | 169,63 | 170,90 | 168,38 | 170,15 | 0,78% | 205.290,00 |
| 12.08.2024 | 172,77 | 172,81 | 168,08 | 168,84 | -1,79% | 255.427,00 |
| 09.08.2024 | 170,97 | 172,19 | 168,11 | 171,91 | 0,22% | 266.620,00 |
| 08.08.2024 | 168,37 | 172,17 | 168,37 | 171,54 | 2,36% | 354.017,00 |
| 07.08.2024 | 171,59 | 172,27 | 167,58 | 167,58 | -1,80% | 425.281,00 |
| 06.08.2024 | 170,96 | 172,99 | 169,20 | 170,65 | 0,04% | 339.966,00 |
| 05.08.2024 | 169,94 | 172,46 | 167,67 | 170,58 | -2,36% | 461.749,00 |
| 02.08.2024 | 174,37 | 174,89 | 172,02 | 174,70 | -1,05% | 303.973,00 |
| 01.08.2024 | 182,00 | 183,92 | 176,04 | 176,56 | -2,99% | 278.281,00 |
| 31.07.2024 | 184,31 | 184,71 | 181,89 | 182,01 | -1,32% | 274.298,00 |
| 30.07.2024 | 183,29 | 185,16 | 182,22 | 184,45 | 0,96% | 326.719,00 |
| 29.07.2024 | 183,93 | 185,44 | 182,54 | 182,70 | -1,06% | 319.093,00 |
| 26.07.2024 | 182,63 | 185,09 | 182,06 | 184,65 | 2,05% | 393.030,00 |
| 25.07.2024 | 178,86 | 184,09 | 178,48 | 180,94 | 1,29% | 377.145,00 |
| 24.07.2024 | 180,50 | 182,01 | 178,54 | 178,64 | -1,36% | 568.703,00 |
| 23.07.2024 | 179,56 | 182,33 | 179,20 | 181,10 | 0,19% | 411.434,00 |
| 22.07.2024 | 180,38 | 182,23 | 178,84 | 180,75 | 0,27% | 452.205,00 |
| 19.07.2024 | 179,35 | 181,13 | 177,39 | 180,26 | 0,37% | 342.439,00 |
| 18.07.2024 | 181,42 | 184,76 | 179,60 | 179,60 | -1,84% | 568.146,00 |
| 17.07.2024 | 181,78 | 185,70 | 181,78 | 182,97 | -0,02% | 457.911,00 |
| 16.07.2024 | 179,42 | 183,58 | 179,42 | 183,01 | 2,56% | 405.486,00 |
| 15.07.2024 | 179,78 | 182,26 | 178,38 | 178,45 | -0,77% | 345.564,00 |
| 12.07.2024 | 179,00 | 180,54 | 177,00 | 179,84 | 1,03% | 486.491,00 |
| 11.07.2024 | 176,43 | 178,85 | 175,04 | 178,00 | 1,74% | 592.431,00 |
| 10.07.2024 | 174,02 | 174,98 | 173,44 | 174,96 | 0,88% | 296.839,00 |
| 09.07.2024 | 174,87 | 175,57 | 173,31 | 173,44 | -0,90% | 332.956,00 |
| 08.07.2024 | 175,00 | 176,24 | 173,94 | 175,02 | 0,42% | 339.624,00 |
| 05.07.2024 | 172,00 | 174,52 | 170,25 | 174,29 | 1,08% | 560.549,00 |
| 03.07.2024 | 174,39 | 175,03 | 172,01 | 172,42 | -0,74% | 190.351,00 |
| 02.07.2024 | 176,10 | 176,47 | 172,19 | 173,71 | -0,98% | 375.669,00 |
| 01.07.2024 | 180,03 | 181,00 | 174,66 | 175,43 | -2,61% | 429.238,00 |
| 28.06.2024 | 179,39 | 181,11 | 178,65 | 180,13 | 0,63% | 1.442.997,00 |
| 27.06.2024 | 178,23 | 179,05 | 176,53 | 179,00 | 0,07% | 515.881,00 |
| 26.06.2024 | 175,80 | 179,15 | 175,17 | 178,88 | 1,20% | 309.693,00 |
| 25.06.2024 | 179,51 | 179,75 | 176,00 | 176,76 | -2,66% | 440.388,00 |
| 24.06.2024 | 180,16 | 182,53 | 179,20 | 181,59 | 1,13% | 590.979,00 |
| 21.06.2024 | 180,16 | 181,88 | 178,88 | 179,56 | -0,18% | 758.837,00 |
| 20.06.2024 | 177,44 | 180,01 | 176,28 | 179,88 | 1,11% | 496.115,00 |
| 18.06.2024 | 178,47 | 179,29 | 176,03 | 177,91 | -0,22% | 482.633,00 |
| 17.06.2024 | 175,85 | 179,11 | 174,51 | 178,30 | 1,34% | 505.440,00 |
| 14.06.2024 | 179,93 | 180,95 | 175,04 | 175,95 | -3,00% | 495.481,00 |
| 13.06.2024 | 178,43 | 181,87 | 178,43 | 181,40 | 1,35% | 363.188,00 |
| 12.06.2024 | 182,60 | 183,26 | 177,66 | 178,99 | -1,23% | 675.584,00 |
| 11.06.2024 | 181,32 | 181,98 | 177,73 | 181,21 | 0,58% | 875.517,00 |
| 10.06.2024 | 174,08 | 181,21 | 172,56 | 180,16 | 3,58% | 1.286.225,00 |
| 07.06.2024 | 175,50 | 175,50 | 165,14 | 173,94 | -10,32% | 2.900.671,00 |
| 06.06.2024 | 192,50 | 195,00 | 191,92 | 193,95 | 0,57% | 586.391,00 |
| 05.06.2024 | 193,74 | 193,74 | 191,61 | 192,86 | -0,28% | 442.214,00 |
| 04.06.2024 | 193,30 | 196,31 | 192,43 | 193,41 | -0,92% | 462.077,00 |
| 03.06.2024 | 190,48 | 195,92 | 187,93 | 195,20 | 3,43% | 715.876,00 |
| 31.05.2024 | 185,67 | 189,98 | 183,93 | 188,72 | 1,91% | 4.122.623,00 |
| 30.05.2024 | 186,06 | 186,85 | 182,63 | 185,18 | 0,10% | 806.330,00 |
| 29.05.2024 | 188,72 | 190,13 | 183,70 | 185,00 | -2,92% | 838.495,00 |
| 28.05.2024 | 192,20 | 195,04 | 189,73 | 190,57 | -0,74% | 454.324,00 |
| 24.05.2024 | 190,55 | 192,96 | 189,98 | 192,00 | 1,09% | 355.474,00 |
| 23.05.2024 | 195,69 | 197,16 | 188,83 | 189,93 | -2,88% | 655.500,00 |
| 22.05.2024 | 199,75 | 200,23 | 195,45 | 195,57 | -2,51% | 872.101,00 |
| 21.05.2024 | 201,93 | 201,93 | 199,13 | 200,60 | -1,16% | 381.241,00 |
| 20.05.2024 | 203,79 | 204,72 | 202,47 | 202,96 | -0,69% | 529.241,00 |
| 17.05.2024 | 204,91 | 204,92 | 202,69 | 204,36 | 0,18% | 336.299,00 |
| 16.05.2024 | 201,47 | 204,47 | 200,78 | 204,00 | 1,49% | 405.873,00 |
| 15.05.2024 | 204,71 | 205,26 | 200,00 | 201,00 | -2,25% | 809.245,00 |
| 14.05.2024 | 203,57 | 206,38 | 203,55 | 205,63 | 1,28% | 479.720,00 |
| 13.05.2024 | 199,80 | 203,43 | 199,03 | 203,04 | 2,28% | 394.904,00 |
| 10.05.2024 | 197,23 | 199,00 | 196,43 | 198,52 | 1,09% | 500.757,00 |
| 09.05.2024 | 195,39 | 196,72 | 192,25 | 196,37 | 0,35% | 639.170,00 |
| 08.05.2024 | 196,15 | 196,77 | 194,39 | 195,68 | -0,92% | 981.963,00 |
| 07.05.2024 | 197,92 | 199,38 | 196,96 | 197,49 | -0,21% | 838.487,00 |
| 06.05.2024 | 196,46 | 199,03 | 196,46 | 197,91 | 1,48% | 438.833,00 |
| 03.05.2024 | 196,13 | 196,92 | 193,83 | 195,02 | 0,79% | 334.774,00 |
| 02.05.2024 | 194,11 | 194,53 | 190,52 | 193,50 | 1,22% | 505.114,00 |
| 01.05.2024 | 189,85 | 194,43 | 188,43 | 191,17 | 0,95% | 488.943,00 |
| 30.04.2024 | 194,13 | 194,70 | 189,34 | 189,37 | -3,21% | 516.004,00 |
| 29.04.2024 | 198,26 | 200,45 | 195,13 | 195,65 | -1,35% | 518.987,00 |
| 26.04.2024 | 199,09 | 203,16 | 198,18 | 198,33 | -0,35% | 349.384,00 |