156,271$
0,71%
Echtzeit-Aktienkurs Vail Resorts
Bid:
Ask:
Aktienkurse zur Vail Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 154,47 | 158,88 | 154,26 | 155,18 | -0,14% | 951.686,00 |
| 16.06.2025 | 152,80 | 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 | 150,53 | 153,80 | 150,36 | 153,61 | 1,08% | 728.345,00 |
| 11.06.2025 | 154,60 | 156,80 | 150,88 | 151,97 | -2,98% | 1.160.050,00 |
| 10.06.2025 | 157,36 | 159,42 | 154,24 | 156,63 | 0,61% | 994.255,00 |
| 09.06.2025 | 152,12 | 156,58 | 151,08 | 155,68 | 3,49% | 951.656,00 |
| 06.06.2025 | 155,29 | 155,90 | 147,53 | 150,43 | -2,89% | 2.190.226,00 |
| 05.06.2025 | 154,60 | 156,05 | 152,45 | 154,90 | 0,44% | 1.338.624,00 |
| 04.06.2025 | 156,16 | 156,54 | 154,12 | 154,22 | -1,15% | 721.310,00 |
| 03.06.2025 | 156,90 | 159,41 | 155,61 | 156,01 | -0,10% | 771.359,00 |
| 02.06.2025 | 159,09 | 159,09 | 154,93 | 156,17 | -2,50% | 771.125,00 |
| 30.05.2025 | 161,42 | 163,29 | 159,47 | 160,17 | -1,42% | 617.161,00 |
| 29.05.2025 | 164,66 | 164,66 | 161,18 | 162,47 | -1,32% | 908.014,00 |
| 28.05.2025 | 170,33 | 175,51 | 163,37 | 164,64 | 8,67% | 3.425.976,00 |
| 27.05.2025 | 149,59 | 151,52 | 149,02 | 151,50 | 2,57% | 777.250,00 |
| 23.05.2025 | 145,75 | 148,43 | 145,75 | 147,71 | -0,46% | 356.862,00 |
| 22.05.2025 | 145,54 | 149,38 | 145,00 | 148,40 | 2,34% | 610.193,00 |
| 21.05.2025 | 149,93 | 149,93 | 144,91 | 145,00 | -3,83% | 520.181,00 |
| 20.05.2025 | 151,96 | 152,19 | 149,92 | 150,78 | -1,03% | 392.588,00 |
| 19.05.2025 | 151,37 | 152,57 | 150,21 | 152,35 | -0,10% | 350.320,00 |
| 16.05.2025 | 151,27 | 153,06 | 150,96 | 152,51 | 0,75% | 408.508,00 |
| 15.05.2025 | 149,84 | 152,01 | 147,25 | 151,38 | 1,05% | 600.201,00 |
| 14.05.2025 | 149,34 | 150,29 | 148,12 | 149,80 | 0,31% | 409.805,00 |
| 13.05.2025 | 148,98 | 151,18 | 148,44 | 149,34 | 0,36% | 434.290,00 |
| 12.05.2025 | 151,23 | 152,83 | 148,43 | 148,80 | 3,10% | 543.706,00 |
| 09.05.2025 | 143,80 | 145,44 | 142,93 | 144,33 | 0,65% | 564.464,00 |
| 08.05.2025 | 141,25 | 145,09 | 140,28 | 143,40 | 2,84% | 564.068,00 |
| 07.05.2025 | 138,32 | 140,75 | 137,59 | 139,44 | 1,46% | 420.580,00 |
| 06.05.2025 | 138,93 | 140,17 | 136,91 | 137,44 | -1,96% | 373.031,00 |
| 05.05.2025 | 140,04 | 141,75 | 139,25 | 140,19 | -0,23% | 718.334,00 |
| 02.05.2025 | 141,99 | 143,02 | 139,55 | 140,52 | 0,50% | 490.923,00 |
| 01.05.2025 | 140,91 | 142,05 | 139,23 | 139,82 | 0,45% | 536.059,00 |
| 30.04.2025 | 139,66 | 139,66 | 136,54 | 139,20 | -1,97% | 669.786,00 |
| 29.04.2025 | 140,01 | 142,24 | 139,59 | 142,00 | 0,87% | 504.699,00 |
| 28.04.2025 | 140,99 | 142,30 | 139,24 | 140,77 | 0,33% | 534.138,00 |
| 25.04.2025 | 139,12 | 140,69 | 137,42 | 140,30 | 0,20% | 482.756,00 |
| 24.04.2025 | 135,00 | 141,78 | 134,98 | 140,02 | 0,90% | 697.253,00 |
| 23.04.2025 | 139,99 | 143,73 | 136,62 | 138,77 | 2,25% | 839.955,00 |
| 22.04.2025 | 134,92 | 137,45 | 132,94 | 135,71 | 1,63% | 769.216,00 |
| 21.04.2025 | 136,80 | 136,80 | 131,52 | 133,53 | -3,54% | 713.166,00 |
| 17.04.2025 | 137,50 | 139,20 | 136,30 | 138,43 | 0,62% | 589.998,00 |
| 16.04.2025 | 140,11 | 141,25 | 136,97 | 137,58 | -1,85% | 412.700,00 |
| 15.04.2025 | 142,25 | 143,51 | 139,27 | 140,17 | -1,35% | 456.844,00 |
| 14.04.2025 | 143,17 | 144,39 | 138,04 | 142,09 | -0,35% | 741.679,00 |
| 11.04.2025 | 140,01 | 145,23 | 137,85 | 142,59 | 2,00% | 763.267,00 |
| 10.04.2025 | 141,55 | 143,01 | 136,97 | 139,79 | -3,37% | 731.156,00 |
| 09.04.2025 | 130,00 | 145,54 | 129,85 | 144,66 | 10,07% | 1.138.383,00 |
| 08.04.2025 | 140,68 | 140,70 | 130,72 | 131,42 | -4,33% | 1.460.533,00 |
| 07.04.2025 | 141,20 | 144,55 | 134,66 | 137,37 | -5,43% | 1.051.379,00 |
| 04.04.2025 | 150,98 | 151,82 | 144,83 | 145,25 | -6,29% | 914.981,00 |
| 03.04.2025 | 157,81 | 159,23 | 153,88 | 155,00 | -4,52% | 552.430,00 |
| 02.04.2025 | 157,01 | 163,19 | 156,23 | 162,33 | 2,78% | 599.283,00 |
| 01.04.2025 | 158,62 | 159,57 | 155,67 | 157,94 | -1,30% | 720.581,00 |
| 31.03.2025 | 160,26 | 161,68 | 157,57 | 160,02 | -0,89% | 613.618,00 |
| 28.03.2025 | 160,18 | 162,09 | 159,54 | 161,46 | 0,29% | 570.905,00 |
| 27.03.2025 | 162,12 | 162,12 | 159,62 | 161,00 | -1,89% | 330.893,00 |
| 26.03.2025 | 160,75 | 164,71 | 160,60 | 164,10 | 2,03% | 496.301,00 |
| 25.03.2025 | 162,36 | 162,73 | 158,64 | 160,84 | -0,77% | 489.840,00 |
| 24.03.2025 | 162,00 | 162,33 | 159,40 | 162,08 | 0,88% | 480.411,00 |
| 21.03.2025 | 159,00 | 160,79 | 156,94 | 160,67 | 0,11% | 785.221,00 |
| 20.03.2025 | 162,28 | 164,49 | 160,25 | 160,49 | -2,12% | 449.009,00 |
| 19.03.2025 | 161,28 | 164,18 | 161,28 | 163,96 | 2,01% | 456.806,00 |
| 18.03.2025 | 161,87 | 162,84 | 159,60 | 160,73 | -1,09% | 515.854,00 |
| 17.03.2025 | 160,19 | 163,71 | 158,79 | 162,50 | 1,84% | 645.481,00 |
| 14.03.2025 | 160,33 | 161,77 | 158,10 | 159,57 | -0,10% | 672.353,00 |
| 13.03.2025 | 161,74 | 162,41 | 157,75 | 159,73 | -1,24% | 590.032,00 |
| 12.03.2025 | 165,81 | 166,72 | 159,90 | 161,74 | -2,22% | 983.006,00 |
| 11.03.2025 | 162,27 | 167,28 | 158,66 | 165,42 | 7,71% | 1.605.181,00 |
| 10.03.2025 | 158,22 | 159,26 | 151,99 | 153,58 | -2,50% | 1.113.906,00 |
| 07.03.2025 | 157,09 | 159,34 | 156,20 | 157,51 | 0,20% | 646.766,00 |
| 06.03.2025 | 156,55 | 158,58 | 155,45 | 157,19 | -0,32% | 498.167,00 |
| 05.03.2025 | 156,64 | 158,80 | 156,08 | 157,69 | 1,17% | 561.459,00 |
| 04.03.2025 | 156,60 | 157,97 | 153,51 | 155,86 | -1,63% | 724.492,00 |
| 03.03.2025 | 160,50 | 161,50 | 156,96 | 158,44 | -0,35% | 571.522,00 |
| 28.02.2025 | 156,29 | 159,26 | 155,32 | 158,99 | 2,00% | 551.156,00 |
| 27.02.2025 | 155,90 | 156,41 | 154,27 | 155,87 | -0,22% | 348.286,00 |
| 26.02.2025 | 157,38 | 159,28 | 155,54 | 156,21 | -0,21% | 574.134,00 |
| 25.02.2025 | 160,14 | 160,39 | 156,15 | 156,54 | -1,50% | 489.383,00 |
| 24.02.2025 | 159,10 | 160,23 | 157,66 | 158,93 | 0,29% | 808.224,00 |
| 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 |