153,444$
0,41%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 157,52 | 158,18 | 151,29 | 152,82 | -4,49% | 842.273,00 |
| 29.07.2026 | 156,28 | 160,49 | 156,27 | 160,01 | 1,87% | 673.762,00 |
| 28.07.2026 | 149,88 | 157,21 | 148,29 | 157,08 | 5,93% | 1.414.007,00 |
| 27.07.2026 | 147,24 | 151,85 | 146,75 | 148,28 | 1,76% | 906.008,00 |
| 24.07.2026 | 144,84 | 148,93 | 144,25 | 145,72 | 1,15% | 1.012.628,00 |
| 23.07.2026 | 143,49 | 144,34 | 141,43 | 144,06 | -0,60% | 521.695,00 |
| 22.07.2026 | 148,00 | 148,40 | 144,27 | 144,93 | -1,68% | 518.747,00 |
| 21.07.2026 | 144,92 | 148,66 | 143,46 | 147,41 | 0,91% | 607.815,00 |
| 20.07.2026 | 148,95 | 149,00 | 145,14 | 146,08 | -1,20% | 636.861,00 |
| 17.07.2026 | 150,01 | 152,99 | 147,49 | 147,86 | -0,85% | 558.842,00 |
| 16.07.2026 | 149,61 | 151,76 | 148,00 | 149,13 | 0,74% | 1.005.517,00 |
| 15.07.2026 | 148,50 | 150,90 | 147,01 | 148,03 | 0,26% | 550.673,00 |
| 14.07.2026 | 151,31 | 152,07 | 143,01 | 147,64 | -2,53% | 832.433,00 |
| 13.07.2026 | 151,62 | 154,00 | 149,56 | 151,47 | 0,89% | 631.877,00 |
| 10.07.2026 | 148,00 | 154,50 | 147,09 | 150,14 | 1,80% | 1.154.316,00 |
| 09.07.2026 | 142,47 | 147,82 | 142,00 | 147,49 | 2,69% | 559.689,00 |
| 08.07.2026 | 142,25 | 144,61 | 140,09 | 143,63 | 0,33% | 1.130.747,00 |
| 07.07.2026 | 142,50 | 145,50 | 142,50 | 143,16 | 0,73% | 634.829,00 |
| 06.07.2026 | 140,17 | 142,31 | 138,30 | 142,12 | 1,02% | 677.852,00 |
| 02.07.2026 | 136,83 | 140,79 | 136,34 | 140,68 | 3,18% | 597.541,00 |
| 01.07.2026 | 136,00 | 138,72 | 134,43 | 136,35 | 0,15% | 501.965,00 |
| 30.06.2026 | 133,91 | 136,66 | 131,28 | 136,15 | 0,70% | 610.773,00 |
| 29.06.2026 | 138,05 | 138,69 | 134,29 | 135,20 | -1,99% | 696.584,00 |
| 26.06.2026 | 132,41 | 139,72 | 131,59 | 137,94 | 3,45% | 725.126,00 |
| 25.06.2026 | 141,68 | 141,82 | 132,00 | 133,34 | -7,56% | 1.048.267,00 |
| 24.06.2026 | 143,00 | 146,81 | 142,88 | 144,24 | 1,30% | 880.932,00 |
| 23.06.2026 | 141,18 | 143,50 | 140,06 | 142,39 | 0,51% | 630.836,00 |
| 22.06.2026 | 143,50 | 146,90 | 141,50 | 141,67 | -2,01% | 912.224,00 |
| 19.06.2026 | 144,45 | 144,58 | 144,43 | 144,58 | -0,14% | - |
| 18.06.2026 | 131,19 | 148,10 | 131,01 | 144,78 | 11,43% | 2.518.134,00 |
| 17.06.2026 | 135,38 | 137,01 | 129,77 | 129,93 | -4,94% | 923.344,00 |
| 16.06.2026 | 134,53 | 137,44 | 134,36 | 136,68 | 1,70% | 802.612,00 |
| 15.06.2026 | 133,49 | 136,23 | 133,46 | 134,40 | 0,82% | 448.326,00 |
| 12.06.2026 | 136,50 | 137,59 | 133,21 | 133,31 | -2,22% | 613.464,00 |
| 11.06.2026 | 136,39 | 138,89 | 133,72 | 136,34 | 0,33% | 799.007,00 |
| 10.06.2026 | 131,69 | 136,87 | 130,44 | 135,89 | 3,53% | 1.101.769,00 |
| 09.06.2026 | 131,32 | 134,93 | 125,71 | 131,26 | -4,34% | 2.372.300,00 |
| 08.06.2026 | 135,27 | 139,50 | 135,09 | 137,21 | 1,36% | 1.464.737,00 |
| 05.06.2026 | 135,13 | 137,87 | 134,22 | 135,37 | 0,72% | 801.665,00 |
| 04.06.2026 | 136,00 | 137,13 | 133,46 | 134,40 | 0,39% | 537.560,00 |
| 03.06.2026 | 134,04 | 137,64 | 133,00 | 133,88 | -1,30% | 496.804,00 |
| 02.06.2026 | 132,10 | 137,41 | 130,88 | 135,65 | 1,55% | 520.936,00 |
| 01.06.2026 | 133,87 | 136,42 | 132,76 | 133,58 | -0,01% | 770.556,00 |
| 29.05.2026 | 134,00 | 136,96 | 132,79 | 133,60 | -0,31% | 879.843,00 |
| 28.05.2026 | 130,41 | 134,31 | 129,26 | 134,02 | 2,15% | 639.444,00 |
| 27.05.2026 | 127,45 | 131,60 | 126,96 | 131,20 | 3,58% | 881.761,00 |
| 26.05.2026 | 127,54 | 128,29 | 126,03 | 126,67 | -0,74% | 732.239,00 |
| 22.05.2026 | 126,53 | 129,83 | 126,48 | 127,62 | 0,58% | 574.210,00 |
| 21.05.2026 | 124,75 | 128,02 | 122,82 | 126,88 | 0,29% | 430.315,00 |
| 20.05.2026 | 123,33 | 126,53 | 121,67 | 126,51 | 2,35% | 526.069,00 |
| 19.05.2026 | 124,10 | 125,23 | 121,82 | 123,61 | -0,09% | 438.525,00 |
| 18.05.2026 | 121,84 | 124,57 | 121,50 | 123,72 | 1,78% | 630.444,00 |
| 15.05.2026 | 121,70 | 122,64 | 120,05 | 121,56 | 0,11% | 569.527,00 |
| 14.05.2026 | 121,21 | 122,87 | 120,29 | 121,43 | 0,87% | 593.117,00 |
| 13.05.2026 | 123,27 | 125,11 | 119,90 | 120,38 | -3,04% | 1.084.149,00 |
| 12.05.2026 | 124,75 | 125,18 | 122,68 | 124,15 | 0,36% | 591.645,00 |
| 11.05.2026 | 125,00 | 126,73 | 122,69 | 123,70 | -1,37% | 808.074,00 |
| 08.05.2026 | 125,75 | 127,11 | 123,91 | 125,42 | 0,13% | 827.740,00 |
| 07.05.2026 | 125,79 | 127,01 | 124,71 | 125,26 | -0,84% | 613.230,00 |
| 06.05.2026 | 124,77 | 127,20 | 123,94 | 126,32 | 2,78% | 602.891,00 |
| 05.05.2026 | 123,79 | 124,71 | 121,80 | 122,90 | -0,32% | 500.624,00 |
| 04.05.2026 | 124,65 | 124,75 | 120,76 | 123,30 | -2,03% | 617.533,00 |
| 01.05.2026 | 127,25 | 128,37 | 125,34 | 125,86 | -1,04% | 670.926,00 |
| 30.04.2026 | 120,93 | 127,67 | 120,93 | 127,18 | 4,11% | 875.649,00 |
| 29.04.2026 | 126,25 | 126,26 | 120,35 | 122,16 | -3,55% | 1.040.644,00 |
| 28.04.2026 | 121,08 | 126,76 | 120,31 | 126,65 | 5,10% | 1.047.271,00 |
| 27.04.2026 | 119,22 | 122,65 | 118,51 | 120,51 | 1,25% | 1.022.762,00 |
| 24.04.2026 | 122,50 | 123,58 | 118,92 | 119,02 | -3,68% | 1.281.086,00 |
| 23.04.2026 | 127,76 | 129,28 | 121,67 | 123,57 | -5,05% | 1.485.719,00 |
| 22.04.2026 | 133,50 | 136,28 | 129,44 | 130,14 | -1,91% | 643.289,00 |
| 21.04.2026 | 133,09 | 135,16 | 131,08 | 132,68 | -0,28% | 784.822,00 |
| 20.04.2026 | 132,22 | 134,17 | 130,47 | 133,05 | -0,13% | 1.990.976,00 |
| 17.04.2026 | 128,62 | 134,05 | 128,04 | 133,22 | 3,02% | 568.048,00 |
| 16.04.2026 | 128,11 | 130,34 | 127,52 | 129,31 | 0,84% | 467.163,00 |
| 15.04.2026 | 129,41 | 129,94 | 126,36 | 128,23 | -0,69% | 659.013,00 |
| 14.04.2026 | 130,00 | 131,18 | 125,88 | 129,12 | -0,81% | 860.639,00 |
| 13.04.2026 | 127,24 | 130,56 | 126,46 | 130,18 | 1,81% | 572.263,00 |
| 10.04.2026 | 129,57 | 130,00 | 127,33 | 127,87 | -1,31% | 535.785,00 |
| 09.04.2026 | 130,02 | 132,66 | 128,18 | 129,57 | 0,05% | 613.459,00 |
| 08.04.2026 | 133,00 | 134,55 | 129,45 | 129,50 | -0,16% | 834.710,00 |
| 07.04.2026 | 128,96 | 130,78 | 127,10 | 129,71 | 0,06% | 528.378,00 |
| 06.04.2026 | 130,42 | 131,11 | 128,33 | 129,63 | -1,14% | 405.763,00 |
| 02.04.2026 | 128,11 | 131,58 | 125,41 | 131,13 | 2,29% | 553.236,00 |
| 01.04.2026 | 128,43 | 129,36 | 125,81 | 128,19 | -0,10% | 668.396,00 |
| 31.03.2026 | 127,10 | 131,14 | 125,06 | 128,32 | 3,46% | 627.552,00 |
| 30.03.2026 | 127,03 | 127,38 | 123,82 | 124,03 | -1,94% | 948.383,00 |
| 27.03.2026 | 129,69 | 130,00 | 125,15 | 126,49 | -2,80% | 980.178,00 |
| 26.03.2026 | 129,50 | 133,69 | 129,38 | 130,13 | -1,46% | 607.103,00 |
| 25.03.2026 | 130,85 | 132,27 | 129,07 | 132,06 | 1,58% | 644.707,00 |
| 24.03.2026 | 130,21 | 130,21 | 127,66 | 130,01 | -0,08% | 1.092.922,00 |
| 23.03.2026 | 135,00 | 136,68 | 130,00 | 130,12 | -0,84% | 1.057.219,00 |
| 20.03.2026 | 135,79 | 136,42 | 131,22 | 131,22 | -3,32% | 1.877.951,00 |
| 19.03.2026 | 135,36 | 137,67 | 133,45 | 135,73 | -0,29% | 905.504,00 |
| 18.03.2026 | 143,00 | 144,67 | 136,02 | 136,12 | -5,73% | 1.171.289,00 |
| 17.03.2026 | 138,55 | 144,46 | 137,60 | 144,39 | 9,02% | 1.445.630,00 |
| 16.03.2026 | 132,97 | 134,33 | 130,59 | 132,44 | 0,53% | 1.151.027,00 |
| 13.03.2026 | 137,23 | 137,59 | 131,09 | 131,74 | -2,64% | 743.276,00 |
| 12.03.2026 | 138,06 | 140,88 | 134,32 | 135,31 | -2,32% | 930.992,00 |
| 11.03.2026 | 135,20 | 140,25 | 134,38 | 138,53 | 2,47% | 1.251.347,00 |
| 10.03.2026 | 130,00 | 138,43 | 129,52 | 135,19 | 0,93% | 2.426.872,00 |