166,762$
0,09%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2024 | 172,77 | 172,81 | 168,08 | 168,84 | -1,79% | 263.230,00 |
| 09.08.2024 | 170,97 | 172,19 | 168,11 | 171,91 | 0,22% | 275.641,00 |
| 08.08.2024 | 168,37 | 172,17 | 168,37 | 171,54 | 2,36% | 354.192,00 |
| 07.08.2024 | 171,59 | 172,27 | 167,58 | 167,58 | -1,80% | 433.555,00 |
| 06.08.2024 | 170,96 | 172,99 | 169,20 | 170,65 | 0,04% | 359.658,00 |
| 05.08.2024 | 169,94 | 172,46 | 167,67 | 170,58 | -2,36% | 461.766,00 |
| 02.08.2024 | 174,37 | 174,89 | 172,02 | 174,70 | -1,05% | 303.987,00 |
| 01.08.2024 | 182,00 | 183,92 | 176,04 | 176,56 | -2,99% | 288.873,00 |
| 31.07.2024 | 184,31 | 184,71 | 181,89 | 182,01 | -1,32% | 274.311,00 |
| 30.07.2024 | 183,29 | 185,16 | 182,22 | 184,45 | 0,96% | 326.723,00 |
| 29.07.2024 | 183,93 | 185,44 | 182,54 | 182,70 | -1,06% | 319.106,00 |
| 26.07.2024 | 182,63 | 185,09 | 182,06 | 184,65 | 2,05% | 393.036,00 |
| 25.07.2024 | 178,86 | 184,09 | 178,48 | 180,94 | 1,29% | 377.145,00 |
| 24.07.2024 | 180,50 | 182,01 | 178,54 | 178,64 | -1,36% | 568.763,00 |
| 23.07.2024 | 179,56 | 182,33 | 179,20 | 181,10 | 0,19% | 411.462,00 |
| 22.07.2024 | 180,38 | 182,23 | 178,84 | 180,75 | 0,27% | 471.643,00 |
| 19.07.2024 | 179,35 | 181,13 | 177,39 | 180,26 | 0,37% | 342.444,00 |
| 18.07.2024 | 181,42 | 184,76 | 179,60 | 179,60 | -1,84% | 568.171,00 |
| 17.07.2024 | 181,78 | 185,70 | 181,78 | 182,97 | -0,02% | 457.919,00 |
| 16.07.2024 | 179,42 | 183,58 | 179,42 | 183,01 | 2,56% | 450.142,00 |
| 15.07.2024 | 179,78 | 182,26 | 178,38 | 178,45 | -0,77% | 345.592,00 |
| 12.07.2024 | 179,00 | 180,54 | 177,00 | 179,84 | 1,03% | 486.505,00 |
| 11.07.2024 | 176,43 | 178,85 | 175,04 | 178,00 | 1,74% | 598.560,00 |
| 10.07.2024 | 174,02 | 174,98 | 173,44 | 174,96 | 0,88% | 297.032,00 |
| 09.07.2024 | 174,87 | 175,57 | 173,31 | 173,44 | -0,90% | 332.958,00 |
| 08.07.2024 | 175,00 | 176,24 | 173,94 | 175,02 | 0,42% | 339.720,00 |
| 05.07.2024 | 172,00 | 174,52 | 170,25 | 174,29 | 1,08% | 560.555,00 |
| 03.07.2024 | 174,39 | 175,03 | 172,01 | 172,42 | -0,74% | 190.351,00 |
| 02.07.2024 | 176,10 | 176,47 | 172,19 | 173,71 | -0,98% | 375.670,00 |
| 01.07.2024 | 180,03 | 181,00 | 174,66 | 175,43 | -2,61% | 429.380,00 |
| 28.06.2024 | 179,39 | 181,11 | 178,65 | 180,13 | 0,63% | 1.443.007,00 |
| 27.06.2024 | 178,23 | 179,05 | 176,53 | 179,00 | 0,07% | 515.948,00 |
| 26.06.2024 | 175,80 | 179,15 | 175,17 | 178,88 | 1,20% | 309.705,00 |
| 25.06.2024 | 179,51 | 179,75 | 176,00 | 176,76 | -2,66% | 494.341,00 |
| 24.06.2024 | 180,16 | 182,53 | 179,20 | 181,59 | 1,13% | 604.379,00 |
| 21.06.2024 | 180,16 | 181,88 | 178,88 | 179,56 | -0,18% | 762.328,00 |
| 20.06.2024 | 177,44 | 180,01 | 176,28 | 179,88 | 1,11% | 497.459,00 |
| 18.06.2024 | 178,47 | 179,29 | 176,03 | 177,91 | -0,22% | 482.633,00 |
| 17.06.2024 | 175,85 | 179,11 | 174,51 | 178,30 | 1,34% | 510.594,00 |
| 14.06.2024 | 179,93 | 180,95 | 175,04 | 175,95 | -3,00% | 495.781,00 |
| 13.06.2024 | 178,43 | 181,87 | 178,43 | 181,40 | 1,35% | 363.864,00 |