42,910$
0,09%
Echtzeit-Aktienkurs Viad Corp.
Bid:
Ask:
Aktienkurse zur Viad Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,26 | 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 | 44,00 | 45,12 | 43,11 | 44,96 | -0,64% | 176.333,00 |
| 16.12.2024 | 44,70 | 46,50 | 44,70 | 45,25 | 0,56% | 187.653,00 |
| 13.12.2024 | 43,80 | 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% | 97.935,00 |
| 10.12.2024 | 43,53 | 44,61 | 43,32 | 44,40 | 1,76% | 124.588,00 |
| 09.12.2024 | 44,14 | 44,29 | 43,48 | 43,63 | -1,38% | 108.460,00 |
| 06.12.2024 | 44,59 | 44,59 | 43,26 | 44,24 | -0,32% | 79.795,00 |
| 05.12.2024 | 45,18 | 45,26 | 44,37 | 44,38 | -2,31% | 62.028,00 |
| 04.12.2024 | 44,92 | 45,79 | 44,79 | 45,43 | 1,05% | 154.881,00 |
| 03.12.2024 | 45,05 | 45,51 | 44,48 | 44,96 | 0,02% | 170.380,00 |
| 02.12.2024 | 44,76 | 45,05 | 44,59 | 44,95 | 0,51% | 133.056,00 |
| 29.11.2024 | 45,58 | 45,58 | 44,46 | 44,72 | 0,22% | 87.010,00 |
| 27.11.2024 | 44,04 | 44,75 | 43,82 | 44,62 | 1,69% | 92.227,00 |
| 26.11.2024 | 44,06 | 44,39 | 43,39 | 43,88 | -1,02% | 150.723,00 |
| 25.11.2024 | 43,58 | 44,54 | 43,58 | 44,33 | 2,45% | 149.029,00 |
| 22.11.2024 | 43,36 | 44,00 | 42,96 | 43,27 | 2,63% | 139.690,00 |
| 20.11.2024 | 42,61 | 42,99 | 41,75 | 42,16 | -1,93% | 128.811,00 |
| 19.11.2024 | 42,54 | 43,12 | 42,32 | 42,99 | 0,42% | 105.671,00 |
| 18.11.2024 | 44,60 | 45,11 | 42,78 | 42,81 | -4,06% | 133.901,00 |
| 15.11.2024 | 44,97 | 45,66 | 44,21 | 44,62 | -0,78% | 135.626,00 |
| 14.11.2024 | 43,70 | 45,00 | 43,66 | 44,97 | 3,86% | 188.844,00 |
| 13.11.2024 | 45,14 | 45,42 | 42,97 | 43,30 | -2,96% | 254.718,00 |
| 12.11.2024 | 45,34 | 45,92 | 44,53 | 44,62 | -1,96% | 120.348,00 |
| 11.11.2024 | 45,00 | 45,51 | 44,07 | 45,51 | 2,20% | 158.157,00 |
| 08.11.2024 | 43,63 | 47,49 | 43,29 | 44,53 | 7,20% | 271.081,00 |
| 07.11.2024 | 42,35 | 42,68 | 41,32 | 41,54 | -3,31% | 160.520,00 |
| 06.11.2024 | 41,74 | 43,24 | 40,78 | 42,96 | 8,81% | 192.691,00 |
| 05.11.2024 | 38,45 | 40,04 | 38,45 | 39,48 | 2,39% | 169.702,00 |
| 04.11.2024 | 37,28 | 39,11 | 37,28 | 38,56 | 3,05% | 159.197,00 |
| 01.11.2024 | 37,89 | 38,08 | 37,03 | 37,42 | -0,05% | 248.177,00 |
| 31.10.2024 | 38,03 | 38,48 | 37,44 | 37,44 | -1,19% | 134.299,00 |
| 30.10.2024 | 38,08 | 39,04 | 37,83 | 37,89 | -1,30% | 183.144,00 |
| 29.10.2024 | 38,74 | 39,16 | 38,30 | 38,39 | -1,56% | 132.298,00 |
| 28.10.2024 | 40,00 | 40,79 | 38,90 | 39,00 | -1,76% | 143.519,00 |
| 25.10.2024 | 40,31 | 40,48 | 39,66 | 39,70 | -0,60% | 128.069,00 |
| 24.10.2024 | 40,71 | 41,36 | 39,69 | 39,94 | -1,72% | 369.954,00 |
| 23.10.2024 | 41,71 | 41,78 | 40,63 | 40,64 | -3,03% | 367.985,00 |
| 22.10.2024 | 42,06 | 42,45 | 41,10 | 41,91 | -0,33% | 307.265,00 |
| 21.10.2024 | 44,20 | 45,61 | 40,64 | 42,05 | 17,52% | 966.106,00 |
| 18.10.2024 | 36,21 | 36,26 | 35,78 | 35,78 | -0,75% | 35.115,00 |
| 17.10.2024 | 36,58 | 36,58 | 35,85 | 36,05 | -1,26% | 32.961,00 |
| 16.10.2024 | 36,21 | 36,64 | 36,03 | 36,51 | 2,15% | 41.311,00 |
| 15.10.2024 | 35,58 | 36,36 | 35,46 | 35,74 | 0,22% | 45.436,00 |
| 14.10.2024 | 35,60 | 35,81 | 35,37 | 35,66 | -0,22% | 32.766,00 |
| 11.10.2024 | 34,94 | 35,82 | 34,94 | 35,74 | 2,09% | 32.605,00 |
| 10.10.2024 | 34,94 | 35,13 | 34,75 | 35,01 | -1,38% | 62.419,00 |
| 09.10.2024 | 35,43 | 36,07 | 35,38 | 35,50 | -0,25% | 64.369,00 |
| 08.10.2024 | 36,11 | 36,11 | 35,30 | 35,59 | -0,67% | 57.096,00 |
| 07.10.2024 | 37,03 | 37,20 | 35,60 | 35,83 | -4,10% | 66.021,00 |
| 04.10.2024 | 36,00 | 37,49 | 35,86 | 37,36 | 5,57% | 93.987,00 |
| 03.10.2024 | 35,24 | 35,57 | 35,06 | 35,39 | -0,42% | 70.272,00 |
| 02.10.2024 | 35,43 | 35,77 | 35,09 | 35,54 | -0,28% | 63.896,00 |
| 01.10.2024 | 35,58 | 35,69 | 34,56 | 35,64 | -0,53% | 96.486,00 |
| 30.09.2024 | 35,27 | 35,89 | 35,01 | 35,83 | 1,47% | 126.136,00 |
| 27.09.2024 | 34,89 | 35,46 | 34,66 | 35,31 | 2,35% | 58.173,00 |
| 26.09.2024 | 35,48 | 35,48 | 34,34 | 34,50 | -1,43% | 71.062,00 |
| 25.09.2024 | 35,60 | 35,60 | 34,97 | 35,00 | -1,99% | 84.627,00 |
| 24.09.2024 | 35,47 | 35,71 | 34,91 | 35,71 | 1,16% | 75.219,00 |
| 23.09.2024 | 35,08 | 35,30 | 34,82 | 35,30 | 0,86% | 52.871,00 |
| 20.09.2024 | 35,29 | 35,39 | 34,97 | 35,00 | -0,51% | 310.079,00 |
| 19.09.2024 | 35,68 | 35,68 | 35,10 | 35,18 | 1,24% | 52.994,00 |
| 18.09.2024 | 34,35 | 35,87 | 34,31 | 34,75 | 0,35% | 86.751,00 |
| 17.09.2024 | 34,01 | 34,74 | 33,80 | 34,63 | 3,68% | 76.759,00 |
| 16.09.2024 | 33,25 | 33,74 | 32,90 | 33,40 | 0,45% | 94.271,00 |
| 13.09.2024 | 33,06 | 33,86 | 33,06 | 33,25 | 2,06% | 80.916,00 |
| 12.09.2024 | 31,82 | 32,81 | 31,82 | 32,58 | 3,17% | 62.354,00 |
| 11.09.2024 | 31,28 | 31,74 | 30,60 | 31,58 | -0,16% | 60.382,00 |
| 10.09.2024 | 31,48 | 31,64 | 30,85 | 31,63 | 0,73% | 97.413,00 |
| 09.09.2024 | 32,35 | 32,35 | 31,36 | 31,40 | -2,97% | 72.344,00 |
| 06.09.2024 | 33,23 | 33,23 | 32,11 | 32,36 | -2,74% | 43.876,00 |
| 05.09.2024 | 33,47 | 33,47 | 32,69 | 33,27 | 0,12% | 51.736,00 |
| 04.09.2024 | 33,17 | 33,76 | 33,02 | 33,23 | -0,60% | 48.197,00 |
| 03.09.2024 | 34,16 | 34,29 | 33,25 | 33,43 | -2,85% | 76.056,00 |
| 30.08.2024 | 34,54 | 34,68 | 33,81 | 34,41 | 0,32% | 88.269,00 |
| 29.08.2024 | 34,48 | 34,48 | 34,14 | 34,30 | 0,41% | 50.707,00 |
| 28.08.2024 | 34,93 | 35,07 | 33,69 | 34,16 | -2,46% | 72.258,00 |
| 27.08.2024 | 34,91 | 35,21 | 34,83 | 35,02 | 0,06% | 48.332,00 |
| 26.08.2024 | 34,93 | 35,38 | 34,84 | 35,00 | 0,89% | 84.942,00 |
| 23.08.2024 | 32,99 | 34,73 | 32,95 | 34,69 | 5,70% | 90.168,00 |
| 22.08.2024 | 33,16 | 33,16 | 32,79 | 32,82 | -0,58% | 42.909,00 |
| 21.08.2024 | 32,95 | 33,06 | 32,38 | 33,01 | 1,44% | 68.564,00 |
| 20.08.2024 | 32,70 | 32,80 | 32,23 | 32,54 | -1,24% | 64.714,00 |
| 19.08.2024 | 32,99 | 33,24 | 32,80 | 32,95 | 0,83% | 74.082,00 |
| 16.08.2024 | 32,41 | 32,71 | 32,15 | 32,68 | 0,46% | 150.666,00 |
| 15.08.2024 | 32,71 | 32,97 | 32,39 | 32,53 | 1,72% | 82.807,00 |
| 14.08.2024 | 31,80 | 32,06 | 31,25 | 31,98 | 0,95% | 86.238,00 |
| 13.08.2024 | 32,51 | 32,56 | 31,63 | 31,68 | -1,92% | 105.349,00 |
| 12.08.2024 | 32,30 | 32,64 | 31,83 | 32,30 | -0,55% | 162.248,00 |
| 09.08.2024 | 32,75 | 33,05 | 32,25 | 32,48 | -1,07% | 103.665,00 |
| 08.08.2024 | 32,70 | 32,91 | 31,94 | 32,83 | 1,14% | 181.651,00 |
| 07.08.2024 | 30,95 | 33,81 | 30,95 | 32,46 | 5,18% | 185.385,00 |
| 06.08.2024 | 30,36 | 31,19 | 30,29 | 30,86 | 1,35% | 163.658,00 |
| 05.08.2024 | 30,50 | 30,50 | 29,46 | 30,45 | -1,77% | 170.797,00 |
| 02.08.2024 | 30,68 | 31,43 | 30,24 | 31,00 | -3,06% | 87.252,00 |
| 01.08.2024 | 33,00 | 33,10 | 30,80 | 31,98 | -3,82% | 195.914,00 |
| 31.07.2024 | 33,34 | 34,04 | 32,63 | 33,25 | 0,82% | 124.331,00 |