179,208$
2,31%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 175,33 | 179,98 | 173,54 | 178,94 | 2,16% | 744.612,00 |
| 02.01.2025 | 187,63 | 187,71 | 175,04 | 175,16 | -6,56% | 1.201.750,00 |
| 31.12.2024 | 190,21 | 191,42 | 186,46 | 187,45 | -1,24% | 404.358,00 |
| 30.12.2024 | 188,07 | 191,27 | 186,68 | 189,81 | -0,34% | 551.629,00 |
| 27.12.2024 | 190,72 | 191,30 | 188,11 | 190,46 | -0,37% | 307.933,00 |
| 26.12.2024 | 187,96 | 191,57 | 187,96 | 191,16 | -0,20% | 363.825,00 |
| 24.12.2024 | 189,96 | 191,85 | 188,54 | 191,55 | 0,65% | 201.102,00 |
| 23.12.2024 | 187,10 | 190,51 | 185,65 | 190,32 | 3,26% | 637.266,00 |
| 20.12.2024 | 180,90 | 187,61 | 180,36 | 184,32 | 1,43% | 1.009.128,00 |
| 19.12.2024 | 183,91 | 184,38 | 180,84 | 181,73 | -0,22% | 418.619,00 |
| 18.12.2024 | 189,00 | 191,59 | 181,48 | 182,13 | -3,73% | 521.499,00 |
| 17.12.2024 | 190,57 | 191,80 | 188,32 | 189,19 | -1,08% | 358.538,00 |
| 16.12.2024 | 189,52 | 194,47 | 189,52 | 191,25 | 0,44% | 411.890,00 |
| 13.12.2024 | 193,65 | 193,80 | 187,99 | 190,42 | -1,80% | 487.792,00 |
| 12.12.2024 | 193,40 | 196,64 | 192,79 | 193,91 | 0,70% | 638.315,00 |
| 11.12.2024 | 195,54 | 196,45 | 192,41 | 192,57 | -1,47% | 518.993,00 |
| 10.12.2024 | 195,04 | 199,45 | 187,06 | 195,44 | 2,50% | 1.117.516,00 |
| 09.12.2024 | 190,88 | 193,53 | 189,93 | 190,67 | -0,02% | 822.222,00 |
| 06.12.2024 | 193,74 | 195,64 | 189,43 | 190,70 | -0,26% | 512.116,00 |
| 05.12.2024 | 191,71 | 195,64 | 190,69 | 191,19 | -0,34% | 1.137.558,00 |
| 04.12.2024 | 180,11 | 191,95 | 180,11 | 191,85 | 5,99% | 1.242.165,00 |
| 03.12.2024 | 176,26 | 183,20 | 173,97 | 181,00 | 2,35% | 962.986,00 |
| 02.12.2024 | 179,32 | 179,46 | 175,63 | 176,85 | -1,33% | 642.782,00 |
| 29.11.2024 | 181,69 | 182,50 | 178,69 | 179,24 | -1,66% | 346.843,00 |
| 27.11.2024 | 182,87 | 184,68 | 181,90 | 182,26 | -0,17% | 391.485,00 |
| 26.11.2024 | 186,50 | 186,60 | 182,50 | 182,57 | -2,44% | 464.188,00 |
| 25.11.2024 | 185,41 | 191,19 | 185,41 | 187,13 | 1,57% | 1.004.180,00 |
| 22.11.2024 | 180,82 | 186,39 | 180,05 | 184,24 | 1,69% | 451.553,00 |
| 21.11.2024 | 176,95 | 182,10 | 176,09 | 181,17 | 2,49% | 556.920,00 |
| 20.11.2024 | 174,26 | 177,06 | 173,93 | 176,77 | 1,04% | 367.017,00 |
| 19.11.2024 | 174,28 | 175,28 | 172,39 | 174,95 | -0,84% | 302.429,00 |
| 18.11.2024 | 175,60 | 177,78 | 175,29 | 176,43 | 0,09% | 445.551,00 |
| 15.11.2024 | 178,44 | 178,45 | 173,59 | 176,28 | -1,14% | 400.090,00 |
| 14.11.2024 | 178,43 | 181,02 | 176,15 | 178,31 | -0,86% | 358.445,00 |
| 13.11.2024 | 181,63 | 182,91 | 178,35 | 179,85 | -1,39% | 384.902,00 |
| 12.11.2024 | 180,52 | 183,61 | 179,94 | 182,39 | 0,31% | 411.940,00 |
| 11.11.2024 | 179,12 | 183,83 | 179,00 | 181,82 | 2,23% | 662.168,00 |
| 08.11.2024 | 173,93 | 178,23 | 173,18 | 177,86 | 1,91% | 363.223,00 |
| 07.11.2024 | 179,90 | 179,90 | 173,96 | 174,52 | -3,03% | 670.595,00 |
| 06.11.2024 | 172,48 | 180,14 | 172,04 | 179,98 | 7,15% | 857.110,00 |
| 05.11.2024 | 166,43 | 168,10 | 165,62 | 167,97 | 0,81% | 355.045,00 |
| 04.11.2024 | 165,78 | 167,28 | 165,20 | 166,62 | 0,50% | 407.985,00 |
| 01.11.2024 | 165,95 | 167,42 | 165,00 | 165,79 | 0,06% | 370.242,00 |
| 31.10.2024 | 168,19 | 169,51 | 165,52 | 165,69 | -1,87% | 394.573,00 |
| 30.10.2024 | 168,50 | 170,56 | 168,50 | 168,84 | -0,22% | 314.828,00 |
| 29.10.2024 | 170,00 | 170,86 | 168,65 | 169,21 | -0,83% | 449.241,00 |
| 28.10.2024 | 169,39 | 171,87 | 169,21 | 170,62 | 1,43% | 339.840,00 |
| 25.10.2024 | 168,52 | 169,36 | 167,91 | 168,22 | 0,17% | 251.795,00 |
| 24.10.2024 | 169,06 | 170,03 | 166,95 | 167,93 | -0,34% | 357.900,00 |
| 23.10.2024 | 170,47 | 171,13 | 167,70 | 168,50 | -1,21% | 475.756,00 |
| 22.10.2024 | 167,73 | 171,08 | 166,92 | 170,57 | 1,91% | 434.158,00 |
| 21.10.2024 | 172,09 | 173,37 | 167,26 | 167,37 | -3,11% | 714.470,00 |
| 18.10.2024 | 172,11 | 173,68 | 171,17 | 172,75 | 0,88% | 432.390,00 |
| 17.10.2024 | 172,07 | 173,72 | 170,68 | 171,24 | -0,36% | 282.539,00 |
| 16.10.2024 | 172,07 | 172,67 | 170,53 | 171,86 | 0,50% | 439.415,00 |
| 15.10.2024 | 173,25 | 176,10 | 170,18 | 171,01 | -1,34% | 585.504,00 |
| 14.10.2024 | 172,04 | 173,70 | 170,81 | 173,33 | 0,31% | 430.342,00 |
| 11.10.2024 | 169,99 | 173,00 | 169,99 | 172,80 | 1,59% | 506.861,00 |
| 10.10.2024 | 170,83 | 172,00 | 169,10 | 170,09 | -0,18% | 408.516,00 |
| 09.10.2024 | 170,39 | 172,25 | 169,23 | 170,40 | 0,02% | 425.127,00 |
| 08.10.2024 | 169,15 | 171,93 | 167,55 | 170,36 | -1,83% | 571.351,00 |
| 07.10.2024 | 174,07 | 174,24 | 171,55 | 173,53 | 0,18% | 663.478,00 |
| 04.10.2024 | 175,97 | 176,58 | 171,49 | 173,22 | -0,48% | 478.004,00 |
| 03.10.2024 | 173,42 | 174,36 | 171,81 | 174,06 | -1,05% | 412.082,00 |
| 02.10.2024 | 173,48 | 177,07 | 172,49 | 175,90 | 1,64% | 645.600,00 |
| 01.10.2024 | 174,20 | 177,11 | 172,86 | 173,07 | -0,70% | 995.942,00 |
| 30.09.2024 | 180,73 | 180,83 | 173,12 | 174,29 | -3,50% | 898.995,00 |
| 27.09.2024 | 180,47 | 182,50 | 173,44 | 180,61 | -3,91% | 1.538.764,00 |
| 26.09.2024 | 184,60 | 188,25 | 183,87 | 187,95 | 2,84% | 1.254.772,00 |
| 25.09.2024 | 189,00 | 189,32 | 182,69 | 182,76 | -2,95% | 762.099,00 |
| 24.09.2024 | 188,21 | 190,92 | 187,70 | 188,32 | 0,98% | 611.107,00 |
| 23.09.2024 | 185,19 | 187,81 | 183,36 | 186,50 | 0,81% | 437.686,00 |
| 20.09.2024 | 188,00 | 188,00 | 183,41 | 185,00 | -1,05% | 1.365.855,00 |
| 19.09.2024 | 185,06 | 187,84 | 184,37 | 186,97 | 1,97% | 579.191,00 |
| 18.09.2024 | 182,80 | 184,98 | 181,34 | 183,35 | 0,52% | 411.805,00 |
| 17.09.2024 | 183,06 | 186,62 | 181,39 | 182,40 | 1,01% | 425.374,00 |
| 16.09.2024 | 180,67 | 182,47 | 179,45 | 180,58 | 0,32% | 333.855,00 |
| 13.09.2024 | 179,07 | 180,77 | 178,01 | 180,00 | 1,00% | 366.678,00 |
| 12.09.2024 | 177,49 | 178,26 | 176,42 | 178,21 | 0,86% | 277.006,00 |
| 11.09.2024 | 179,00 | 179,34 | 176,21 | 176,69 | -1,35% | 435.577,00 |
| 10.09.2024 | 180,59 | 181,37 | 176,59 | 179,10 | -0,71% | 385.818,00 |
| 09.09.2024 | 185,32 | 185,47 | 180,35 | 180,38 | -2,61% | 729.409,00 |
| 06.09.2024 | 186,53 | 187,68 | 183,96 | 185,21 | 0,06% | 343.482,00 |
| 05.09.2024 | 188,08 | 188,09 | 184,00 | 185,10 | -1,08% | 223.491,00 |
| 04.09.2024 | 184,22 | 188,68 | 183,67 | 187,12 | 1,66% | 492.897,00 |
| 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% | 386.459,00 |
| 28.08.2024 | 178,81 | 179,93 | 177,99 | 179,31 | -0,11% | 243.251,00 |
| 27.08.2024 | 179,14 | 180,02 | 176,45 | 179,51 | 0,06% | 281.538,00 |
| 26.08.2024 | 178,80 | 180,91 | 177,75 | 179,40 | 0,84% | 338.574,00 |
| 23.08.2024 | 176,81 | 180,23 | 176,58 | 177,90 | 1,37% | 277.028,00 |
| 22.08.2024 | 175,64 | 177,07 | 175,00 | 175,50 | -0,02% | 246.048,00 |
| 21.08.2024 | 177,63 | 177,63 | 175,02 | 175,53 | -0,36% | 444.732,00 |
| 20.08.2024 | 177,92 | 178,95 | 175,05 | 176,17 | -1,34% | 267.439,00 |
| 19.08.2024 | 177,94 | 179,76 | 177,76 | 178,57 | 0,36% | 223.110,00 |
| 16.08.2024 | 178,74 | 179,36 | 176,91 | 177,93 | -0,43% | 270.853,00 |
| 15.08.2024 | 177,69 | 179,44 | 176,21 | 178,69 | 2,33% | 397.111,00 |
| 14.08.2024 | 170,47 | 174,90 | 168,99 | 174,62 | 2,63% | 353.816,00 |
| 13.08.2024 | 169,63 | 170,90 | 168,38 | 170,15 | 0,78% | 205.310,00 |