149,591$
-1,95%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 151,86 | 152,56 | 149,86 | 151,33 | -0,81% | - |
| 13.10.2026 | 147,50 | 152,98 | 146,82 | 152,57 | 3,79% | 811.565,00 |
| 12.10.2026 | 146,18 | 147,63 | 144,61 | 147,00 | 0,66% | 842.128,00 |
| 09.10.2026 | 146,36 | 147,76 | 145,23 | 146,03 | -0,04% | 720.217,00 |
| 08.10.2026 | 142,89 | 147,03 | 140,76 | 146,09 | 0,98% | 949.535,00 |
| 07.10.2026 | 144,50 | 146,32 | 143,63 | 144,67 | -0,37% | 632.637,00 |
| 06.10.2026 | 139,67 | 147,37 | 139,67 | 145,20 | 4,24% | 660.734,00 |
| 05.10.2026 | 141,06 | 141,37 | 137,96 | 139,30 | -1,32% | 824.031,00 |
| 02.10.2026 | 140,00 | 143,01 | 138,83 | 141,16 | 1,56% | 845.586,00 |
| 01.10.2026 | 138,51 | 139,59 | 136,71 | 138,99 | 1,32% | 714.656,00 |
| 30.09.2026 | 144,24 | 144,24 | 136,68 | 137,18 | -2,91% | 1.333.248,00 |
| 29.09.2026 | 138,42 | 142,10 | 132,59 | 141,29 | 2,32% | 2.285.812,00 |
| 28.09.2026 | 135,83 | 138,84 | 135,00 | 138,09 | 1,45% | 1.632.262,00 |
| 25.09.2026 | 138,66 | 139,50 | 135,19 | 136,11 | -1,24% | 1.369.654,00 |
| 24.09.2026 | 140,41 | 141,49 | 137,62 | 137,82 | -1,59% | 1.125.350,00 |
| 23.09.2026 | 139,17 | 141,50 | 137,76 | 140,05 | 0,77% | 966.633,00 |
| 22.09.2026 | 141,50 | 142,72 | 138,41 | 138,98 | -1,03% | 931.013,00 |
| 21.09.2026 | 138,82 | 142,35 | 138,82 | 140,43 | 0,45% | 908.161,00 |
| 18.09.2026 | 138,12 | 140,49 | 137,00 | 139,80 | 1,48% | 1.697.941,00 |
| 17.09.2026 | 142,86 | 142,86 | 137,76 | 137,76 | -1,68% | 977.652,00 |
| 16.09.2026 | 138,38 | 142,05 | 138,16 | 140,12 | 1,48% | 835.563,00 |
| 15.09.2026 | 140,05 | 141,04 | 137,64 | 138,07 | -1,74% | 600.892,00 |
| 14.09.2026 | 140,14 | 141,06 | 135,64 | 140,51 | 0,30% | 1.043.547,00 |
| 11.09.2026 | 135,01 | 141,32 | 134,00 | 140,09 | 5,07% | 1.630.542,00 |
| 10.09.2026 | 130,06 | 134,77 | 129,01 | 133,33 | 2,30% | 932.676,00 |
| 09.09.2026 | 132,88 | 132,92 | 129,28 | 130,33 | -2,00% | 673.161,00 |
| 08.09.2026 | 135,73 | 137,40 | 132,25 | 132,99 | -1,46% | 797.541,00 |
| 04.09.2026 | 135,62 | 136,56 | 134,70 | 134,96 | -0,81% | 443.117,00 |
| 03.09.2026 | 136,59 | 137,91 | 133,94 | 136,06 | -0,18% | 575.517,00 |
| 02.09.2026 | 132,93 | 137,70 | 132,76 | 136,30 | 2,95% | 499.685,00 |
| 01.09.2026 | 136,02 | 137,57 | 131,75 | 132,39 | -3,30% | 724.508,00 |
| 31.08.2026 | 140,67 | 142,00 | 136,53 | 136,91 | -3,54% | 614.992,00 |
| 28.08.2026 | 145,54 | 145,54 | 141,92 | 141,93 | -1,85% | 482.415,00 |
| 27.08.2026 | 146,67 | 147,84 | 144,19 | 144,61 | -2,76% | 531.484,00 |
| 26.08.2026 | 147,31 | 149,40 | 145,91 | 148,72 | 0,60% | 459.191,00 |
| 25.08.2026 | 149,14 | 150,77 | 146,91 | 147,84 | -1,44% | 386.865,00 |
| 24.08.2026 | 153,09 | 154,27 | 150,00 | 150,00 | -1,84% | 514.371,00 |
| 21.08.2026 | 152,47 | 154,58 | 151,50 | 152,81 | 1,72% | 619.288,00 |
| 20.08.2026 | 152,37 | 153,99 | 149,94 | 150,22 | -1,85% | 436.005,00 |
| 19.08.2026 | 150,00 | 153,89 | 149,75 | 153,05 | 2,18% | 448.998,00 |
| 18.08.2026 | 147,86 | 150,62 | 147,00 | 149,78 | 2,17% | 775.760,00 |
| 17.08.2026 | 146,38 | 148,15 | 143,02 | 146,60 | -1,15% | 555.131,00 |
| 14.08.2026 | 145,68 | 149,05 | 145,16 | 148,30 | 1,98% | 371.901,00 |
| 13.08.2026 | 140,07 | 147,87 | 140,07 | 145,42 | -1,98% | 676.724,00 |
| 12.08.2026 | 147,50 | 148,68 | 146,25 | 148,36 | 0,47% | 330.378,00 |
| 11.08.2026 | 145,70 | 149,08 | 145,70 | 147,66 | 0,96% | 498.059,00 |
| 10.08.2026 | 147,78 | 148,50 | 145,80 | 146,26 | -1,73% | 428.434,00 |
| 07.08.2026 | 147,00 | 149,45 | 147,00 | 148,83 | 1,45% | 268.494,00 |
| 06.08.2026 | 151,54 | 151,95 | 145,50 | 146,71 | -3,01% | 464.426,00 |
| 05.08.2026 | 149,75 | 151,59 | 148,76 | 151,26 | 1,12% | 267.194,00 |
| 04.08.2026 | 148,15 | 150,50 | 147,77 | 149,59 | 0,24% | 571.032,00 |
| 03.08.2026 | 151,06 | 153,62 | 148,82 | 149,23 | -0,10% | 471.415,00 |
| 31.07.2026 | 152,75 | 152,80 | 149,11 | 149,38 | -2,25% | 500.420,00 |
| 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 |