158,209$
-0,28%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 159,45 | 160,65 | 156,61 | 158,47 | -0,12% | 635.357,00 |
| 20.02.2025 | 160,04 | 160,09 | 158,27 | 158,66 | -0,94% | 412.212,00 |
| 19.02.2025 | 159,55 | 161,19 | 158,66 | 160,16 | -0,12% | 656.349,00 |
| 18.02.2025 | 164,71 | 165,02 | 159,66 | 160,36 | -3,10% | 841.113,00 |
| 17.02.2025 | 164,98 | 165,49 | 164,98 | 165,49 | 0,34% | - |
| 14.02.2025 | 167,20 | 168,45 | 164,65 | 164,93 | -0,69% | 398.499,00 |
| 13.02.2025 | 166,41 | 166,89 | 164,56 | 166,07 | 0,39% | 349.543,00 |
| 12.02.2025 | 165,68 | 166,83 | 164,85 | 165,43 | -0,54% | 344.658,00 |
| 11.02.2025 | 165,00 | 167,12 | 164,35 | 166,33 | 0,28% | 379.913,00 |
| 10.02.2025 | 168,73 | 169,00 | 165,41 | 165,87 | -1,08% | 382.927,00 |
| 07.02.2025 | 169,79 | 170,74 | 167,05 | 167,68 | -1,04% | 408.544,00 |
| 06.02.2025 | 167,74 | 173,21 | 166,64 | 169,44 | 1,73% | 615.550,00 |
| 05.02.2025 | 167,36 | 167,94 | 166,04 | 166,56 | -0,54% | 286.596,00 |
| 04.02.2025 | 168,06 | 169,35 | 167,01 | 167,47 | -0,40% | 435.565,00 |
| 03.02.2025 | 167,00 | 170,04 | 166,00 | 168,15 | -1,16% | 497.241,00 |
| 31.01.2025 | 171,90 | 172,82 | 169,66 | 170,12 | -1,09% | 415.922,00 |
| 30.01.2025 | 168,22 | 172,39 | 167,24 | 172,00 | 2,62% | 537.408,00 |
| 29.01.2025 | 170,00 | 170,63 | 166,83 | 167,61 | -1,28% | 422.979,00 |
| 28.01.2025 | 175,00 | 177,34 | 169,39 | 169,79 | -3,53% | 750.829,00 |
| 27.01.2025 | 169,26 | 178,46 | 168,72 | 176,00 | 5,58% | 1.219.629,00 |
| 24.01.2025 | 168,60 | 170,78 | 165,51 | 166,70 | -1,12% | 493.056,00 |
| 23.01.2025 | 169,83 | 170,71 | 166,61 | 168,59 | -0,84% | 1.122.828,00 |
| 22.01.2025 | 178,13 | 178,80 | 169,94 | 170,02 | -4,66% | 724.399,00 |
| 21.01.2025 | 178,96 | 179,51 | 175,18 | 178,33 | 0,63% | 638.952,00 |
| 17.01.2025 | 178,37 | 180,56 | 174,89 | 177,21 | -1,58% | 851.161,00 |
| 16.01.2025 | 184,95 | 185,41 | 177,79 | 180,05 | -2,53% | 1.137.004,00 |
| 15.01.2025 | 187,00 | 187,42 | 184,72 | 184,72 | 0,57% | 516.675,00 |
| 14.01.2025 | 182,21 | 184,98 | 182,21 | 183,67 | 1,47% | 450.528,00 |
| 13.01.2025 | 178,21 | 181,19 | 177,16 | 181,01 | 0,89% | 500.989,00 |
| 10.01.2025 | 178,12 | 180,55 | 176,77 | 179,41 | -0,41% | 494.912,00 |
| 08.01.2025 | 181,10 | 182,00 | 177,28 | 180,14 | 1,72% | 722.030,00 |
| 07.01.2025 | 179,67 | 182,09 | 175,65 | 177,10 | -0,88% | 561.613,00 |
| 06.01.2025 | 180,00 | 181,56 | 177,86 | 178,67 | -0,15% | 578.277,00 |
| 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 |