37,440$
-1,19%
Echtzeit-Aktienkurs Viad Corp
Bid:
Ask:
Aktienkurse zur Viad Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 34,19 | 34,45 | 32,92 | 32,98 | -3,54% | 94.042,00 |
| 29.07.2024 | 34,72 | 35,07 | 34,10 | 34,19 | -1,47% | 76.906,00 |
| 26.07.2024 | 34,67 | 34,89 | 33,35 | 34,70 | 1,20% | 323.272,00 |
| 25.07.2024 | 37,88 | 38,09 | 34,03 | 34,29 | -9,12% | 552.734,00 |
| 24.07.2024 | 39,53 | 39,98 | 37,58 | 37,73 | -4,94% | 99.995,00 |
| 23.07.2024 | 38,51 | 40,27 | 38,51 | 39,69 | 2,11% | 107.633,00 |
| 22.07.2024 | 38,74 | 38,91 | 37,82 | 38,87 | 1,28% | 72.940,00 |
| 19.07.2024 | 38,03 | 38,68 | 37,72 | 38,38 | 0,95% | 70.472,00 |
| 18.07.2024 | 38,35 | 39,25 | 37,77 | 38,02 | -1,83% | 54.932,00 |
| 17.07.2024 | 38,34 | 39,90 | 38,34 | 38,73 | -0,18% | 95.423,00 |
| 16.07.2024 | 36,72 | 39,06 | 36,72 | 38,80 | 7,09% | 126.986,00 |
| 15.07.2024 | 35,17 | 36,66 | 34,97 | 36,23 | 4,23% | 78.929,00 |
| 12.07.2024 | 35,13 | 35,13 | 34,52 | 34,76 | 0,75% | 220.156,00 |
| 11.07.2024 | 34,09 | 34,61 | 33,50 | 34,50 | 4,17% | 91.650,00 |
| 10.07.2024 | 33,25 | 33,25 | 32,78 | 33,12 | 0,33% | 56.425,00 |
| 09.07.2024 | 33,75 | 33,96 | 32,98 | 33,01 | -2,88% | 44.778,00 |
| 08.07.2024 | 33,49 | 34,15 | 33,49 | 33,99 | 2,78% | 58.604,00 |
| 05.07.2024 | 33,69 | 34,05 | 33,00 | 33,07 | -2,39% | 64.306,00 |
| 03.07.2024 | 33,63 | 34,10 | 33,36 | 33,88 | 1,59% | 49.790,00 |
| 02.07.2024 | 33,05 | 33,41 | 32,54 | 33,35 | 1,43% | 70.539,00 |
| 01.07.2024 | 34,06 | 34,06 | 32,67 | 32,88 | -3,29% | 75.226,00 |
| 28.06.2024 | 34,14 | 34,21 | 33,70 | 34,00 | 0,83% | 284.069,00 |
| 27.06.2024 | 34,18 | 34,18 | 32,78 | 33,72 | 0,15% | 102.879,00 |
| 26.06.2024 | 33,76 | 33,88 | 33,19 | 33,67 | -0,82% | 84.789,00 |
| 25.06.2024 | 33,41 | 34,05 | 33,09 | 33,95 | 0,86% | 59.925,00 |
| 24.06.2024 | 34,17 | 34,35 | 33,52 | 33,66 | -1,49% | 110.695,00 |
| 21.06.2024 | 34,35 | 34,62 | 33,92 | 34,17 | -0,32% | 292.375,00 |
| 20.06.2024 | 34,22 | 34,74 | 34,12 | 34,28 | -0,61% | 52.949,00 |
| 18.06.2024 | 34,77 | 34,95 | 34,49 | 34,49 | -0,43% | 34.036,00 |
| 17.06.2024 | 34,18 | 35,01 | 34,09 | 34,64 | 0,81% | 50.180,00 |
| 14.06.2024 | 34,48 | 34,57 | 33,95 | 34,36 | -1,97% | 58.054,00 |
| 13.06.2024 | 35,18 | 35,60 | 34,42 | 35,05 | 0,26% | 53.840,00 |
| 12.06.2024 | 35,27 | 35,76 | 34,88 | 34,96 | 2,04% | 57.801,00 |
| 11.06.2024 | 33,40 | 34,29 | 33,13 | 34,26 | 1,81% | 85.058,00 |