Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 310,63 | 313,94 | 306,29 | 308,76 | 0,66% | - |
| 25.02.2021 | 315,75 | 317,72 | 305,94 | 306,75 | -3,91% | - |
| 24.02.2021 | 312,22 | 322,66 | 310,66 | 319,23 | 5,01% | - |
| 23.02.2021 | 301,67 | 308,75 | 300,26 | 304,00 | -1,12% | - |
| 22.02.2021 | 308,94 | 313,75 | 306,23 | 307,45 | 0,82% | - |
| 19.02.2021 | 301,23 | 307,50 | 300,05 | 304,95 | 3,41% | - |
| 18.02.2021 | 295,52 | 299,82 | 293,10 | 294,89 | -0,32% | - |
| 17.02.2021 | 298,11 | 300,89 | 294,42 | 295,85 | -1,67% | - |
| 16.02.2021 | 291,52 | 301,91 | 291,39 | 300,86 | 4,65% | - |
| 12.02.2021 | 286,86 | 291,47 | 284,57 | 287,50 | 0,16% | - |
| 11.02.2021 | 289,95 | 289,95 | 284,48 | 287,03 | -0,44% | - |
| 10.02.2021 | 284,06 | 291,16 | 284,05 | 288,29 | 1,73% | - |
| 09.02.2021 | 284,08 | 288,60 | 281,92 | 283,38 | -1,13% | - |
| 08.02.2021 | 283,61 | 287,08 | 281,65 | 286,63 | 1,93% | - |
| 05.02.2021 | 281,63 | 285,19 | 279,96 | 281,20 | 0,08% | - |
| 04.02.2021 | 280,96 | 280,99 | 280,96 | 280,99 | 1,66% | - |
| 03.02.2021 | 276,41 | 276,41 | 276,40 | 276,40 | 3,44% | - |
| 02.02.2021 | 267,23 | 267,23 | 267,22 | 267,22 | 2,08% | - |
| 01.02.2021 | 265,80 | 267,30 | 260,13 | 261,77 | -1,63% | - |
| 29.01.2021 | 266,08 | 270,52 | 261,35 | 266,09 | -0,64% | - |
| 28.01.2021 | 268,17 | 272,38 | 0,00 | 267,81 | 1,79% | - |
| 27.01.2021 | 269,69 | 273,63 | 261,05 | 263,11 | -4,60% | - |
| 26.01.2021 | 272,83 | 280,66 | 271,73 | 275,79 | 0,57% | - |
| 25.01.2021 | 273,45 | 274,23 | 273,45 | 274,22 | 0,91% | - |
| 22.01.2021 | 274,17 | 279,14 | 270,08 | 271,73 | -0,61% | - |
| 21.01.2021 | 274,14 | 274,89 | 268,55 | 273,39 | 2,15% | - |
| 20.01.2021 | 271,13 | 273,77 | 266,92 | 267,64 | -1,27% | - |
| 19.01.2021 | 271,80 | 271,80 | 271,08 | 271,08 | -2,61% | - |
| 15.01.2021 | 277,58 | 281,19 | 0,00 | 278,34 | -3,69% | - |
| 14.01.2021 | 291,89 | 294,83 | 287,85 | 289,01 | 1,85% | - |
| 13.01.2021 | 286,42 | 288,01 | 282,58 | 283,77 | 0,26% | - |
| 12.01.2021 | 280,89 | 284,77 | 276,48 | 283,05 | 0,72% | - |
| 11.01.2021 | 282,15 | 284,42 | 280,16 | 281,03 | 0,78% | - |
| 08.01.2021 | 280,76 | 283,28 | 276,75 | 278,86 | -2,50% | - |
| 07.01.2021 | 288,08 | 289,42 | 284,18 | 286,02 | -0,42% | - |
| 06.01.2021 | 287,52 | 287,54 | 287,23 | 287,23 | 5,27% | - |
| 05.01.2021 | 272,85 | 272,87 | 272,85 | 272,86 | 1,37% | - |
| 04.01.2021 | 270,33 | 272,09 | 267,63 | 269,17 | -3,72% | - |
| 31.12.2020 | 276,58 | 281,21 | 274,73 | 279,55 | 0,85% | - |
| 30.12.2020 | 275,57 | 278,45 | 273,79 | 277,21 | 2,47% | - |
| 29.12.2020 | 273,61 | 274,90 | 269,46 | 270,53 | -1,60% | - |
| 28.12.2020 | 274,77 | 280,14 | 268,90 | 274,94 | 0,69% | - |
| 24.12.2020 | 274,30 | 277,77 | 272,01 | 273,05 | -0,23% | - |
| 23.12.2020 | 270,40 | 274,55 | 269,88 | 273,67 | 1,07% | - |
| 22.12.2020 | 268,09 | 273,17 | 267,82 | 270,78 | 0,13% | - |
| 21.12.2020 | 268,88 | 272,12 | 267,59 | 270,44 | -1,33% | - |
| 18.12.2020 | 280,17 | 281,51 | 272,68 | 274,08 | -2,15% | - |
| 17.12.2020 | 275,67 | 298,72 | 273,18 | 280,11 | -1,63% | - |
| 16.12.2020 | 278,08 | 292,45 | 278,08 | 284,75 | 1,33% | - |
| 15.12.2020 | 275,56 | 281,02 | 271,64 | 281,02 | 0,59% | - |
| 14.12.2020 | 278,92 | 312,76 | 275,95 | 279,36 | 0,50% | - |
| 11.12.2020 | 277,66 | 286,47 | 276,95 | 277,98 | -2,89% | - |
| 10.12.2020 | 291,07 | 295,77 | 276,29 | 286,25 | -3,86% | - |
| 09.12.2020 | 292,34 | 388,60 | 281,36 | 297,75 | 3,27% | - |
| 08.12.2020 | 285,89 | 303,03 | 276,60 | 288,33 | 3,04% | - |
| 07.12.2020 | 274,43 | 280,35 | 274,26 | 279,83 | 0,21% | - |
| 04.12.2020 | 278,16 | 304,24 | 277,07 | 279,25 | 2,19% | - |
| 03.12.2020 | 277,33 | 281,12 | 272,41 | 273,27 | -1,17% | - |
| 02.12.2020 | 272,44 | 276,50 | 265,00 | 276,50 | 1,62% | - |
| 01.12.2020 | 274,07 | 276,40 | 271,97 | 272,10 | -1,58% | - |
| 30.11.2020 | 277,14 | 280,65 | 275,21 | 276,47 | -0,70% | - |
| 27.11.2020 | 283,95 | 287,32 | 276,52 | 278,41 | -1,45% | - |
| 25.11.2020 | 281,59 | 283,54 | 277,85 | 282,51 | -1,48% | - |
| 24.11.2020 | 282,04 | 289,83 | 281,97 | 286,75 | 3,78% | - |
| 23.11.2020 | 271,91 | 278,29 | 270,79 | 276,30 | 1,18% | - |
| 20.11.2020 | 272,98 | 276,75 | 270,05 | 273,09 | -0,37% | - |
| 19.11.2020 | 277,37 | 279,58 | 274,10 | 274,11 | 1,43% | - |
| 18.11.2020 | 270,72 | 273,48 | 269,05 | 270,23 | 2,59% | - |
| 17.11.2020 | 266,63 | 270,11 | 262,48 | 263,40 | -1,85% | - |
| 16.11.2020 | 274,04 | 274,04 | 266,33 | 268,37 | -2,30% | - |
| 13.11.2020 | 264,48 | 275,69 | 263,61 | 274,70 | 4,47% | - |
| 12.11.2020 | 256,52 | 266,23 | 256,52 | 262,94 | 2,56% | - |
| 11.11.2020 | 260,70 | 266,95 | 0,00 | 256,39 | -1,82% | - |
| 10.11.2020 | 260,87 | 262,71 | 257,30 | 261,14 | -3,35% | - |
| 09.11.2020 | 0,00 | 290,48 | 0,00 | 270,20 | 11,12% | - |
| 06.11.2020 | 243,37 | 245,94 | 240,04 | 243,16 | 0,82% | - |
| 05.11.2020 | 238,76 | 242,21 | 0,00 | 241,18 | 2,31% | - |
| 04.11.2020 | 232,07 | 237,77 | 232,07 | 235,74 | 1,65% | - |
| 03.11.2020 | 231,09 | 235,00 | 231,08 | 231,91 | 0,32% | - |
| 02.11.2020 | 235,93 | 238,07 | 230,38 | 231,16 | -0,28% | - |
| 30.10.2020 | 231,38 | 234,26 | 0,00 | 231,83 | -1,33% | - |
| 29.10.2020 | 229,83 | 236,06 | 229,76 | 234,95 | 1,70% | - |
| 28.10.2020 | 236,33 | 237,46 | 229,68 | 231,02 | -4,28% | - |
| 27.10.2020 | 246,51 | 246,51 | 241,35 | 241,35 | -1,43% | - |
| 26.10.2020 | 246,07 | 246,07 | 240,07 | 244,86 | -1,16% | - |
| 23.10.2020 | 245,39 | 252,38 | 243,99 | 247,74 | 2,09% | - |
| 22.10.2020 | 238,37 | 244,35 | 236,57 | 242,66 | 5,69% | - |
| 21.10.2020 | 229,86 | 233,38 | 227,70 | 229,59 | 1,89% | - |
| 20.10.2020 | 231,95 | 233,68 | 225,33 | 225,33 | -2,84% | - |
| 19.10.2020 | 235,26 | 236,24 | 229,56 | 231,91 | -1,59% | - |
| 16.10.2020 | 235,75 | 237,91 | 233,16 | 235,66 | 0,00% | - |
| 15.10.2020 | 237,26 | 237,88 | 230,50 | 235,66 | 0,74% | - |
| 14.10.2020 | 240,49 | 241,22 | 233,94 | 233,94 | -3,31% | - |
| 13.10.2020 | 241,80 | 241,99 | 239,35 | 241,95 | -0,25% | - |
| 12.10.2020 | 243,94 | 245,43 | 241,25 | 242,55 | 0,67% | - |
| 09.10.2020 | 236,85 | 243,29 | 0,00 | 240,93 | 1,75% | - |
| 08.10.2020 | 233,30 | 238,05 | 233,20 | 236,79 | 1,89% | - |
| 07.10.2020 | 227,91 | 233,62 | 227,91 | 232,40 | 1,35% | - |
| 06.10.2020 | 225,20 | 235,62 | 224,96 | 229,30 | 3,20% | - |
| 05.10.2020 | 217,63 | 225,15 | 217,48 | 222,18 | 2,20% | - |