148,931$
2,52%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 145,28 | 149,84 | 143,00 | 148,33 | 2,11% | 728.224,00 |
| 30.10.2025 | 147,11 | 148,63 | 144,45 | 145,27 | -2,04% | 656.571,00 |
| 29.10.2025 | 151,12 | 153,20 | 148,12 | 148,30 | -2,79% | 787.759,00 |
| 28.10.2025 | 157,35 | 157,35 | 152,10 | 152,55 | -3,39% | 507.912,00 |
| 27.10.2025 | 153,51 | 158,18 | 152,64 | 157,90 | 3,44% | 682.873,00 |
| 24.10.2025 | 153,58 | 154,39 | 152,57 | 152,65 | -0,22% | 345.664,00 |
| 23.10.2025 | 148,81 | 152,99 | 148,81 | 152,99 | 2,33% | 534.375,00 |
| 22.10.2025 | 151,84 | 152,85 | 148,51 | 149,51 | -1,65% | 517.152,00 |
| 21.10.2025 | 150,68 | 152,60 | 150,25 | 152,02 | 0,47% | 428.508,00 |
| 20.10.2025 | 152,41 | 154,32 | 149,63 | 151,31 | 1,13% | 656.956,00 |
| 17.10.2025 | 148,91 | 151,26 | 148,91 | 149,63 | 0,02% | - |
| 16.10.2025 | 146,97 | 150,59 | 145,62 | 149,59 | 1,56% | 904.259,00 |
| 15.10.2025 | 153,96 | 155,00 | 144,71 | 147,29 | -4,53% | 1.031.096,00 |
| 14.10.2025 | 150,16 | 154,46 | 150,14 | 154,28 | 1,23% | 561.727,00 |
| 13.10.2025 | 148,23 | 154,06 | 148,23 | 152,40 | 2,44% | 695.835,00 |
| 10.10.2025 | 150,75 | 152,61 | 148,67 | 148,77 | -0,90% | 678.160,00 |
| 09.10.2025 | 152,43 | 152,93 | 149,23 | 150,12 | -2,93% | 588.841,00 |
| 08.10.2025 | 153,09 | 156,50 | 152,45 | 154,65 | 1,68% | 824.462,00 |
| 07.10.2025 | 155,85 | 156,83 | 151,51 | 152,10 | -2,46% | 771.044,00 |
| 06.10.2025 | 157,17 | 158,94 | 155,33 | 155,94 | -0,75% | 774.048,00 |
| 03.10.2025 | 155,57 | 157,17 | 152,62 | 157,12 | 1,08% | 763.248,00 |
| 02.10.2025 | 153,39 | 156,86 | 150,82 | 155,44 | 0,92% | 1.083.261,00 |
| 01.10.2025 | 148,00 | 154,09 | 147,58 | 154,03 | 2,98% | 1.322.362,00 |
| 30.09.2025 | 139,68 | 149,72 | 139,50 | 149,57 | 1,02% | 2.126.081,00 |
| 29.09.2025 | 148,46 | 150,99 | 147,70 | 148,06 | 0,22% | 1.378.110,00 |
| 26.09.2025 | 147,42 | 149,77 | 146,95 | 147,74 | 0,65% | 551.178,00 |
| 25.09.2025 | 148,43 | 149,59 | 146,23 | 146,78 | -1,41% | 536.518,00 |
| 24.09.2025 | 147,26 | 150,47 | 146,66 | 148,88 | 1,28% | 1.068.120,00 |
| 23.09.2025 | 144,00 | 147,47 | 143,90 | 147,00 | 2,30% | 647.807,00 |
| 22.09.2025 | 146,95 | 146,95 | 143,62 | 143,70 | -2,14% | 802.176,00 |
| 19.09.2025 | 151,46 | 151,50 | 146,61 | 146,84 | -2,68% | 898.695,00 |
| 18.09.2025 | 149,28 | 151,46 | 148,75 | 150,89 | 1,20% | 517.051,00 |
| 17.09.2025 | 148,87 | 152,63 | 147,56 | 149,10 | 0,15% | 822.033,00 |
| 16.09.2025 | 148,48 | 150,79 | 147,75 | 148,87 | 1,27% | 711.867,00 |
| 15.09.2025 | 144,38 | 147,43 | 143,43 | 147,01 | 2,57% | 828.429,00 |
| 12.09.2025 | 146,93 | 147,48 | 143,29 | 143,33 | -2,75% | 579.567,00 |
| 11.09.2025 | 143,97 | 148,28 | 143,59 | 147,38 | 2,01% | 894.209,00 |
| 10.09.2025 | 147,00 | 148,12 | 143,43 | 144,48 | -1,97% | 982.050,00 |
| 09.09.2025 | 151,49 | 152,50 | 147,03 | 147,39 | -2,87% | 875.810,00 |
| 08.09.2025 | 157,61 | 157,94 | 151,65 | 151,75 | -3,89% | 850.014,00 |
| 05.09.2025 | 159,28 | 160,75 | 156,79 | 157,90 | -0,56% | 390.313,00 |
| 04.09.2025 | 159,43 | 159,62 | 156,20 | 158,79 | -0,25% | 526.090,00 |
| 03.09.2025 | 161,94 | 163,19 | 158,29 | 159,18 | -1,58% | 653.904,00 |
| 02.09.2025 | 162,52 | 163,06 | 160,51 | 161,74 | -1,26% | 369.676,00 |
| 29.08.2025 | 164,00 | 165,50 | 163,00 | 163,80 | -0,13% | 301.650,00 |
| 28.08.2025 | 163,75 | 164,27 | 162,32 | 164,02 | 0,72% | 376.256,00 |
| 27.08.2025 | 159,51 | 163,33 | 159,18 | 162,85 | 1,87% | 453.160,00 |
| 26.08.2025 | 160,04 | 162,48 | 159,34 | 159,86 | -0,60% | 539.673,00 |
| 25.08.2025 | 161,80 | 162,50 | 160,65 | 160,83 | -1,32% | 544.063,00 |
| 22.08.2025 | 158,19 | 163,58 | 157,52 | 162,98 | 3,74% | 481.465,00 |
| 21.08.2025 | 153,08 | 157,63 | 152,45 | 157,11 | 1,97% | 630.594,00 |
| 20.08.2025 | 155,79 | 156,54 | 153,64 | 154,08 | -0,83% | 369.219,00 |
| 19.08.2025 | 155,00 | 156,92 | 154,25 | 155,37 | 0,73% | 514.817,00 |
| 18.08.2025 | 153,73 | 155,21 | 153,08 | 154,25 | 0,55% | 457.447,00 |
| 15.08.2025 | 153,06 | 153,72 | 152,00 | 153,41 | 0,63% | 439.861,00 |
| 14.08.2025 | 153,37 | 153,82 | 151,88 | 152,45 | -1,54% | 565.835,00 |
| 13.08.2025 | 150,51 | 154,97 | 150,04 | 154,84 | 2,67% | 584.956,00 |
| 12.08.2025 | 148,88 | 151,23 | 148,75 | 150,81 | 2,09% | 490.436,00 |
| 11.08.2025 | 148,90 | 149,74 | 146,68 | 147,72 | -0,67% | 428.202,00 |
| 08.08.2025 | 149,49 | 150,38 | 147,71 | 148,72 | -0,52% | 321.740,00 |
| 07.08.2025 | 151,31 | 152,50 | 148,16 | 149,49 | 0,30% | 337.498,00 |
| 06.08.2025 | 149,62 | 149,62 | 147,28 | 149,04 | -0,04% | 386.542,00 |
| 05.08.2025 | 148,25 | 149,67 | 147,07 | 149,10 | 0,42% | 402.539,00 |
| 04.08.2025 | 148,83 | 149,55 | 147,74 | 148,48 | -0,28% | 634.992,00 |
| 01.08.2025 | 149,50 | 149,82 | 147,19 | 148,90 | -0,91% | 570.663,00 |
| 31.07.2025 | 151,99 | 152,49 | 149,74 | 150,26 | -1,71% | 483.965,00 |
| 30.07.2025 | 156,03 | 156,25 | 152,31 | 152,88 | -1,77% | 604.099,00 |
| 29.07.2025 | 157,99 | 158,60 | 155,24 | 155,64 | -1,93% | 610.119,00 |
| 28.07.2025 | 160,45 | 161,83 | 158,44 | 158,70 | -1,16% | 430.268,00 |
| 25.07.2025 | 158,33 | 160,62 | 157,01 | 160,56 | 1,88% | 468.863,00 |
| 24.07.2025 | 160,69 | 162,00 | 157,50 | 157,59 | -2,25% | 528.112,00 |
| 23.07.2025 | 165,00 | 166,16 | 161,20 | 161,21 | -2,17% | 622.626,00 |
| 22.07.2025 | 160,18 | 164,95 | 160,18 | 164,79 | 3,31% | 560.538,00 |
| 21.07.2025 | 160,35 | 161,70 | 159,41 | 159,51 | 0,17% | 568.108,00 |
| 18.07.2025 | 158,95 | 160,00 | 157,34 | 159,24 | 0,75% | 589.398,00 |
| 17.07.2025 | 158,63 | 159,95 | 156,33 | 158,06 | -0,28% | 753.582,00 |
| 16.07.2025 | 160,00 | 160,93 | 158,27 | 158,50 | -0,94% | 753.845,00 |
| 15.07.2025 | 163,81 | 164,27 | 159,66 | 160,01 | -2,50% | 660.586,00 |
| 14.07.2025 | 164,26 | 165,28 | 162,35 | 164,11 | -0,47% | 798.159,00 |
| 11.07.2025 | 168,72 | 169,35 | 163,76 | 164,88 | -2,80% | 802.471,00 |
| 10.07.2025 | 166,23 | 172,00 | 166,23 | 169,63 | 2,01% | 1.055.481,00 |
| 09.07.2025 | 165,26 | 167,09 | 164,62 | 166,28 | 0,95% | 493.910,00 |
| 08.07.2025 | 163,51 | 165,79 | 161,78 | 164,72 | 1,04% | 499.145,00 |
| 07.07.2025 | 162,98 | 165,24 | 161,52 | 163,02 | -0,61% | 736.955,00 |
| 03.07.2025 | 164,44 | 165,40 | 163,42 | 164,02 | -0,28% | 429.266,00 |
| 02.07.2025 | 161,31 | 165,01 | 159,00 | 164,48 | 2,14% | 538.340,00 |
| 01.07.2025 | 156,62 | 162,55 | 156,41 | 161,03 | 2,48% | 582.000,00 |
| 30.06.2025 | 157,21 | 157,34 | 154,93 | 157,13 | -0,06% | 454.117,00 |
| 27.06.2025 | 157,16 | 157,43 | 154,96 | 157,23 | 0,04% | 776.148,00 |
| 26.06.2025 | 155,41 | 158,62 | 155,00 | 157,17 | 1,45% | 622.381,00 |
| 25.06.2025 | 158,19 | 158,19 | 152,81 | 154,93 | -1,80% | 603.217,00 |
| 24.06.2025 | 158,24 | 159,61 | 156,70 | 157,77 | -0,41% | 750.306,00 |
| 23.06.2025 | 156,16 | 159,06 | 155,20 | 158,42 | 1,16% | 1.122.893,00 |
| 20.06.2025 | 156,66 | 158,62 | 154,86 | 156,61 | 0,93% | 1.264.018,00 |
| 18.06.2025 | 159,74 | 160,70 | 154,94 | 155,17 | -0,01% | 1.156.802,00 |
| 17.06.2025 | 154,37 | 158,88 | 154,26 | 155,18 | -0,14% | 951.686,00 |
| 16.06.2025 | 153,09 | 155,59 | 152,30 | 155,40 | 2,64% | 1.009.915,00 |
| 13.06.2025 | 150,76 | 154,40 | 150,36 | 151,41 | -1,43% | 831.933,00 |
| 12.06.2025 | 150,45 | 153,80 | 150,36 | 153,61 | 1,08% | 728.345,00 |
| 11.06.2025 | 154,59 | 156,80 | 150,88 | 151,97 | -2,98% | 1.160.050,00 |