144,110$
0,50%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 144,01 | 144,90 | 143,40 | 144,11 | 0,50% | 17.499,00 |
| 08.05.2025 | 141,25 | 145,09 | 140,28 | 143,40 | 2,84% | 561.117,00 |
| 07.05.2025 | 138,32 | 140,75 | 137,59 | 139,44 | 1,46% | 416.843,00 |
| 06.05.2025 | 138,93 | 140,17 | 136,91 | 137,44 | -1,96% | 365.977,00 |
| 05.05.2025 | 140,04 | 141,75 | 139,25 | 140,19 | -0,23% | 715.173,00 |
| 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% | 535.839,00 |
| 30.04.2025 | 139,18 | 139,66 | 136,54 | 139,20 | -1,97% | 668.264,00 |
| 29.04.2025 | 140,37 | 142,24 | 139,59 | 142,00 | 0,87% | 504.182,00 |
| 28.04.2025 | 140,99 | 142,30 | 139,24 | 140,77 | 0,33% | 533.855,00 |
| 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% | 683.618,00 |
| 23.04.2025 | 139,99 | 143,73 | 136,62 | 138,77 | 2,25% | 839.543,00 |
| 22.04.2025 | 134,92 | 137,45 | 132,94 | 135,71 | 1,63% | 767.795,00 |
| 21.04.2025 | 136,80 | 136,80 | 131,52 | 133,53 | -3,54% | 713.048,00 |
| 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% | 412.142,00 |
| 15.04.2025 | 142,25 | 143,51 | 139,27 | 140,17 | -1,35% | 456.731,00 |
| 14.04.2025 | 143,17 | 144,39 | 138,04 | 142,09 | -0,35% | 706.067,00 |
| 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% | 731.109,00 |
| 09.04.2025 | 130,00 | 145,54 | 129,85 | 144,66 | 10,07% | 1.138.022,00 |
| 08.04.2025 | 140,68 | 140,70 | 130,72 | 131,42 | -4,33% | 1.460.339,00 |
| 07.04.2025 | 141,20 | 144,55 | 134,66 | 137,37 | -5,43% | 1.051.277,00 |
| 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% | 552.425,00 |
| 02.04.2025 | 157,01 | 163,19 | 156,23 | 162,33 | 2,78% | 599.022,00 |
| 01.04.2025 | 158,62 | 159,57 | 155,67 | 157,94 | -1,30% | 720.580,00 |
| 31.03.2025 | 160,26 | 161,68 | 157,57 | 160,02 | -0,89% | 613.610,00 |
| 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% | 330.267,00 |
| 26.03.2025 | 160,75 | 164,71 | 160,60 | 164,10 | 2,03% | 495.178,00 |
| 25.03.2025 | 162,44 | 162,73 | 158,64 | 160,84 | -0,77% | 489.650,00 |
| 24.03.2025 | 161,91 | 162,33 | 159,40 | 162,08 | 0,88% | 480.395,00 |
| 21.03.2025 | 159,00 | 160,79 | 156,94 | 160,67 | 0,11% | 785.221,00 |
| 20.03.2025 | 163,05 | 164,49 | 160,25 | 160,49 | -2,12% | 448.975,00 |
| 19.03.2025 | 161,31 | 164,18 | 161,28 | 163,96 | 2,01% | 456.548,00 |
| 18.03.2025 | 161,62 | 162,84 | 159,60 | 160,73 | -1,09% | 515.849,00 |
| 17.03.2025 | 160,41 | 163,71 | 158,79 | 162,50 | 1,84% | 635.981,00 |
| 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% | 583.420,00 |
| 12.03.2025 | 165,63 | 166,72 | 159,90 | 161,74 | -2,22% | 914.492,00 |
| 11.03.2025 | 162,27 | 167,28 | 158,66 | 165,42 | 7,71% | 1.587.052,00 |
| 10.03.2025 | 158,22 | 159,26 | 151,99 | 153,58 | -2,50% | 1.104.950,00 |
| 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% | 490.152,00 |
| 05.03.2025 | 156,64 | 158,80 | 156,08 | 157,69 | 1,17% | 561.358,00 |
| 04.03.2025 | 156,60 | 157,97 | 153,51 | 155,86 | -1,63% | 698.690,00 |
| 03.03.2025 | 160,50 | 161,50 | 156,96 | 158,44 | -0,35% | 538.807,00 |
| 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% | 341.109,00 |
| 26.02.2025 | 157,38 | 159,28 | 155,54 | 156,21 | -0,21% | 573.182,00 |
| 25.02.2025 | 160,14 | 160,39 | 156,15 | 156,54 | -1,50% | 489.284,00 |
| 24.02.2025 | 159,10 | 160,23 | 157,66 | 158,93 | 0,29% | 749.032,00 |
| 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% | 412.169,00 |
| 19.02.2025 | 159,55 | 161,19 | 158,66 | 160,16 | -0,12% | 656.225,00 |
| 18.02.2025 | 164,71 | 165,02 | 159,66 | 160,36 | -2,77% | 833.985,00 |
| 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% | 349.528,00 |
| 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% | 379.883,00 |
| 10.02.2025 | 168,73 | 169,00 | 165,41 | 165,87 | -1,08% | 382.230,00 |
| 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% | 615.403,00 |
| 05.02.2025 | 167,36 | 167,94 | 166,04 | 166,56 | -0,54% | 285.532,00 |
| 04.02.2025 | 168,06 | 169,35 | 167,01 | 167,47 | -0,40% | 404.960,00 |
| 03.02.2025 | 167,00 | 170,04 | 166,00 | 168,15 | -1,16% | 464.276,00 |
| 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% | 537.379,00 |
| 29.01.2025 | 170,00 | 170,63 | 166,83 | 167,61 | -1,28% | 420.712,00 |
| 28.01.2025 | 175,00 | 177,34 | 169,39 | 169,79 | -3,53% | 750.773,00 |
| 27.01.2025 | 169,26 | 178,46 | 168,72 | 176,00 | 5,58% | 1.219.420,00 |
| 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% | 1.112.391,00 |
| 22.01.2025 | 178,13 | 178,80 | 169,94 | 170,02 | -4,66% | 723.436,00 |
| 21.01.2025 | 178,96 | 179,51 | 175,18 | 178,33 | 0,63% | 638.752,00 |
| 17.01.2025 | 178,37 | 180,55 | 174,89 | 177,21 | -1,58% | 851.161,00 |
| 16.01.2025 | 184,95 | 185,41 | 177,79 | 180,05 | -2,53% | 1.136.483,00 |
| 15.01.2025 | 187,00 | 187,42 | 184,72 | 184,72 | 0,57% | 512.429,00 |
| 14.01.2025 | 182,21 | 184,98 | 182,21 | 183,67 | 1,47% | 450.504,00 |
| 13.01.2025 | 178,21 | 181,19 | 177,16 | 181,01 | 0,89% | 497.132,00 |
| 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% | 553.417,00 |
| 06.01.2025 | 180,00 | 181,56 | 177,86 | 178,67 | -0,15% | 576.718,00 |
| 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% | 1.200.906,00 |
| 31.12.2024 | 190,21 | 191,42 | 186,46 | 187,45 | -1,24% | 404.358,00 |
| 30.12.2024 | 188,10 | 191,27 | 186,68 | 189,81 | -0,34% | 516.264,00 |
| 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% | 363.824,00 |
| 24.12.2024 | 189,96 | 191,85 | 188,54 | 191,55 | 0,65% | 201.102,00 |
| 23.12.2024 | 185,65 | 190,51 | 185,65 | 190,32 | 3,26% | 637.214,00 |
| 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% | 412.460,00 |
| 18.12.2024 | 189,00 | 191,59 | 181,48 | 182,13 | -3,73% | 521.302,00 |
| 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% | 411.873,00 |
| 13.12.2024 | 193,65 | 193,80 | 187,99 | 190,42 | -1,80% | 487.792,00 |