140,283$
2,88%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 136,15 | 140,40 | 136,01 | 140,25 | 2,86% | 419,00 |
| 04.03.2026 | 138,49 | 139,19 | 134,67 | 136,35 | -1,25% | 503.027,00 |
| 03.03.2026 | 132,15 | 139,69 | 130,25 | 138,08 | 2,34% | 700.126,00 |
| 02.03.2026 | 132,88 | 135,45 | 131,78 | 134,92 | -0,66% | 548.786,00 |
| 27.02.2026 | 137,51 | 138,45 | 132,00 | 135,81 | -3,17% | 921.702,00 |
| 26.02.2026 | 138,49 | 140,38 | 136,14 | 140,26 | 2,14% | 789.387,00 |
| 25.02.2026 | 141,64 | 142,54 | 137,25 | 137,32 | -3,19% | 705.861,00 |
| 24.02.2026 | 140,61 | 143,20 | 140,00 | 141,84 | 0,97% | 774.411,00 |
| 23.02.2026 | 140,63 | 142,00 | 135,46 | 140,48 | -1,65% | 764.040,00 |
| 20.02.2026 | 143,25 | 145,60 | 140,95 | 142,83 | -0,30% | 1.816.184,00 |
| 19.02.2026 | 142,40 | 143,50 | 140,00 | 143,26 | 0,89% | 587.027,00 |
| 18.02.2026 | 137,00 | 142,69 | 136,26 | 141,99 | 3,08% | 794.166,00 |
| 17.02.2026 | 136,04 | 138,05 | 134,03 | 137,75 | 2,55% | 549.677,00 |
| 13.02.2026 | 137,02 | 138,02 | 134,00 | 134,32 | -1,91% | 737.599,00 |
| 12.02.2026 | 139,82 | 143,00 | 136,29 | 136,93 | -2,16% | 546.698,00 |
| 11.02.2026 | 143,11 | 144,00 | 138,34 | 139,95 | -2,14% | 557.780,00 |
| 10.02.2026 | 141,75 | 145,89 | 139,10 | 143,01 | 1,34% | 805.173,00 |
| 09.02.2026 | 137,85 | 141,88 | 135,99 | 141,12 | 1,79% | 733.782,00 |
| 06.02.2026 | 136,33 | 139,97 | 136,33 | 138,64 | 1,49% | 1.298.162,00 |
| 05.02.2026 | 135,41 | 136,83 | 131,25 | 136,61 | 0,60% | 1.157.691,00 |
| 04.02.2026 | 129,00 | 136,00 | 128,51 | 135,79 | 5,80% | 893.730,00 |
| 03.02.2026 | 130,00 | 132,59 | 126,16 | 128,35 | -1,65% | 867.925,00 |
| 02.02.2026 | 133,07 | 133,40 | 130,18 | 130,50 | -1,93% | 704.736,00 |
| 30.01.2026 | 131,81 | 133,19 | 130,51 | 133,07 | 1,22% | 681.953,00 |
| 29.01.2026 | 133,33 | 134,49 | 130,41 | 131,47 | -1,13% | 789.244,00 |
| 28.01.2026 | 133,00 | 135,83 | 132,31 | 132,97 | -0,40% | 814.864,00 |
| 27.01.2026 | 137,30 | 137,31 | 132,89 | 133,50 | -2,81% | 820.847,00 |
| 26.01.2026 | 138,00 | 139,40 | 136,21 | 137,36 | -0,62% | 623.360,00 |
| 23.01.2026 | 141,09 | 141,99 | 137,61 | 138,21 | -2,44% | 537.973,00 |
| 22.01.2026 | 140,49 | 143,00 | 140,16 | 141,67 | 1,30% | 646.049,00 |
| 21.01.2026 | 141,61 | 144,94 | 138,25 | 139,85 | -0,53% | 792.664,00 |
| 20.01.2026 | 140,30 | 141,01 | 137,22 | 140,60 | -0,67% | 950.843,00 |
| 16.01.2026 | 138,00 | 141,75 | 136,94 | 141,55 | 1,71% | 722.042,00 |
| 15.01.2026 | 138,50 | 144,99 | 136,55 | 139,17 | -2,41% | 1.499.212,00 |
| 14.01.2026 | 140,62 | 144,01 | 138,91 | 142,61 | 0,71% | 694.354,00 |
| 13.01.2026 | 144,22 | 147,50 | 140,79 | 141,60 | 0,43% | 899.624,00 |
| 12.01.2026 | 136,99 | 141,25 | 135,72 | 141,00 | 2,33% | 1.032.556,00 |
| 09.01.2026 | 137,85 | 139,32 | 136,30 | 137,79 | 0,29% | 772.250,00 |
| 08.01.2026 | 133,40 | 139,10 | 133,40 | 137,39 | 2,26% | 875.523,00 |
| 07.01.2026 | 136,09 | 136,98 | 132,61 | 134,35 | -1,65% | 903.588,00 |
| 06.01.2026 | 133,23 | 137,28 | 133,23 | 136,61 | 1,68% | 955.239,00 |
| 05.01.2026 | 133,34 | 135,34 | 132,52 | 134,35 | 0,29% | 1.206.137,00 |