138,870$
0,17%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 137,73 | 140,31 | 135,90 | 138,87 | 0,17% | 38.568,00 |
| 06.02.2026 | 136,33 | 139,97 | 136,33 | 138,64 | 1,49% | 1.298.162,00 |
| 05.02.2026 | 135,49 | 136,83 | 131,25 | 136,61 | 0,60% | 1.127.029,00 |
| 04.02.2026 | 129,00 | 136,00 | 128,51 | 135,79 | 5,80% | 893.717,00 |
| 03.02.2026 | 130,15 | 132,59 | 126,16 | 128,35 | -1,65% | 867.820,00 |
| 02.02.2026 | 133,00 | 133,40 | 130,18 | 130,50 | -1,93% | 704.461,00 |
| 30.01.2026 | 131,81 | 133,19 | 130,51 | 133,07 | 1,22% | 681.953,00 |
| 29.01.2026 | 133,26 | 134,49 | 130,41 | 131,47 | -1,13% | 788.949,00 |
| 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% | 820.737,00 |
| 26.01.2026 | 138,00 | 139,40 | 136,21 | 137,36 | -0,62% | 623.240,00 |
| 23.01.2026 | 141,09 | 141,99 | 137,61 | 138,21 | -2,44% | 537.973,00 |
| 22.01.2026 | 140,83 | 143,00 | 140,16 | 141,67 | 1,30% | 645.830,00 |
| 21.01.2026 | 141,46 | 144,94 | 138,25 | 139,85 | -0,53% | 792.617,00 |
| 20.01.2026 | 140,30 | 141,01 | 137,22 | 140,60 | -0,67% | 950.812,00 |
| 16.01.2026 | 138,00 | 141,75 | 136,94 | 141,55 | 1,71% | 722.042,00 |
| 15.01.2026 | 138,49 | 144,99 | 136,55 | 139,17 | -2,41% | 1.498.947,00 |
| 14.01.2026 | 140,62 | 144,01 | 138,91 | 142,61 | 0,71% | 676.366,00 |
| 13.01.2026 | 144,22 | 147,50 | 140,79 | 141,60 | 0,43% | 899.621,00 |
| 12.01.2026 | 136,90 | 141,25 | 135,72 | 141,00 | 2,33% | 1.032.091,00 |
| 09.01.2026 | 137,85 | 139,32 | 136,30 | 137,79 | 0,29% | 772.250,00 |
| 08.01.2026 | 133,50 | 139,10 | 133,40 | 137,39 | 2,26% | 875.171,00 |
| 07.01.2026 | 136,08 | 136,98 | 132,61 | 134,35 | -1,65% | 903.036,00 |
| 06.01.2026 | 134,03 | 137,28 | 133,23 | 136,61 | 1,68% | 955.208,00 |
| 05.01.2026 | 133,14 | 135,34 | 132,52 | 134,35 | 0,29% | 1.192.399,00 |
| 02.01.2026 | 132,67 | 135,95 | 129,41 | 133,96 | 0,87% | 1.171.147,00 |
| 31.12.2025 | 133,68 | 134,99 | 132,59 | 132,80 | -0,31% | 768.515,00 |
| 30.12.2025 | 135,38 | 136,98 | 133,10 | 133,21 | -2,79% | 2.166.092,00 |
| 29.12.2025 | 140,43 | 140,92 | 135,97 | 137,04 | -2,29% | 1.117.057,00 |
| 26.12.2025 | 139,70 | 140,32 | 137,43 | 140,25 | 0,42% | 1.154.266,00 |
| 24.12.2025 | 142,70 | 143,23 | 139,31 | 139,66 | -1,97% | 622.487,00 |
| 23.12.2025 | 147,01 | 147,11 | 142,01 | 142,46 | -3,37% | 1.108.408,00 |
| 22.12.2025 | 153,53 | 154,50 | 147,01 | 147,43 | -3,97% | 1.115.856,00 |
| 19.12.2025 | 153,85 | 154,99 | 151,05 | 153,53 | -0,49% | 1.457.668,00 |
| 18.12.2025 | 157,30 | 157,56 | 151,50 | 154,28 | -1,38% | 779.966,00 |
| 17.12.2025 | 158,00 | 159,85 | 154,02 | 156,44 | -1,07% | 880.663,00 |
| 16.12.2025 | 159,57 | 160,16 | 155,45 | 158,14 | -1,16% | 1.135.044,00 |
| 15.12.2025 | 162,46 | 163,34 | 155,67 | 159,99 | -1,09% | 1.085.094,00 |
| 12.12.2025 | 156,00 | 162,38 | 155,16 | 161,76 | 4,49% | 1.538.042,00 |
| 11.12.2025 | 150,05 | 157,19 | 145,97 | 154,81 | 9,32% | 2.591.611,00 |
| 10.12.2025 | 145,52 | 145,61 | 140,00 | 141,61 | -2,65% | 1.252.947,00 |
| 09.12.2025 | 143,30 | 146,91 | 142,64 | 145,46 | 1,06% | 1.177.976,00 |
| 08.12.2025 | 143,00 | 145,80 | 142,93 | 143,94 | -0,29% | 1.252.025,00 |
| 05.12.2025 | 141,32 | 145,87 | 141,25 | 144,36 | 2,06% | 679.081,00 |
| 04.12.2025 | 140,93 | 142,00 | 140,19 | 141,45 | 0,29% | 431.027,00 |
| 03.12.2025 | 138,51 | 141,50 | 138,49 | 141,04 | 1,56% | 683.207,00 |
| 02.12.2025 | 138,76 | 139,66 | 137,75 | 138,87 | 0,09% | 657.229,00 |
| 01.12.2025 | 138,99 | 140,61 | 138,50 | 138,74 | -1,05% | 638.201,00 |
| 28.11.2025 | 139,75 | 141,19 | 138,82 | 140,21 | 0,73% | 274.649,00 |
| 26.11.2025 | 139,58 | 142,42 | 138,64 | 139,19 | -0,72% | 528.590,00 |
| 25.11.2025 | 136,05 | 140,31 | 134,78 | 140,20 | 3,84% | 1.042.852,00 |
| 24.11.2025 | 137,00 | 137,23 | 132,66 | 135,01 | -1,56% | 1.251.563,00 |
| 21.11.2025 | 137,41 | 144,21 | 136,09 | 137,15 | -0,12% | 1.145.785,00 |
| 20.11.2025 | 140,62 | 141,85 | 137,11 | 137,31 | -1,89% | 821.439,00 |
| 19.11.2025 | 141,41 | 145,25 | 139,92 | 139,95 | -0,68% | 568.587,00 |
| 18.11.2025 | 139,36 | 141,50 | 138,96 | 140,91 | 0,76% | 826.497,00 |
| 17.11.2025 | 146,21 | 146,26 | 139,59 | 139,85 | -4,34% | 945.662,00 |
| 14.11.2025 | 147,00 | 150,00 | 145,94 | 146,19 | -0,98% | 504.203,00 |
| 13.11.2025 | 149,74 | 151,78 | 147,51 | 147,63 | -2,19% | 451.356,00 |
| 12.11.2025 | 150,04 | 151,85 | 148,66 | 150,93 | 0,47% | 480.246,00 |
| 11.11.2025 | 146,24 | 151,05 | 145,48 | 150,23 | 2,80% | 504.641,00 |
| 10.11.2025 | 147,66 | 148,35 | 144,41 | 146,14 | -0,94% | 503.531,00 |
| 07.11.2025 | 143,60 | 148,40 | 143,60 | 147,53 | 2,27% | 572.195,00 |
| 06.11.2025 | 143,62 | 145,60 | 140,80 | 144,26 | -0,82% | 925.032,00 |
| 05.11.2025 | 143,50 | 146,61 | 142,23 | 145,45 | 2,49% | 540.407,00 |
| 04.11.2025 | 147,78 | 148,51 | 141,63 | 141,91 | -4,98% | 795.030,00 |
| 03.11.2025 | 147,87 | 149,74 | 145,51 | 149,35 | 0,69% | 625.491,00 |
| 31.10.2025 | 145,28 | 149,84 | 143,00 | 148,33 | 2,11% | 728.224,00 |
| 30.10.2025 | 147,00 | 148,63 | 144,45 | 145,27 | -2,04% | 656.405,00 |
| 29.10.2025 | 151,41 | 153,20 | 148,12 | 148,30 | -2,79% | 751.794,00 |
| 28.10.2025 | 156,49 | 157,35 | 152,10 | 152,55 | -3,39% | 507.856,00 |
| 27.10.2025 | 153,52 | 158,18 | 152,64 | 157,90 | 3,44% | 682.735,00 |
| 24.10.2025 | 153,58 | 154,39 | 152,57 | 152,65 | -0,15% | 345.664,00 |
| 23.10.2025 | 149,88 | 153,05 | 149,23 | 152,88 | 2,25% | 534.316,00 |
| 22.10.2025 | 151,32 | 152,85 | 148,51 | 149,51 | -1,65% | 517.149,00 |
| 21.10.2025 | 150,70 | 152,60 | 150,25 | 152,02 | 0,47% | 428.455,00 |
| 20.10.2025 | 152,41 | 154,32 | 149,63 | 151,31 | 1,16% | 656.956,00 |
| 17.10.2025 | 149,61 | 151,57 | 149,19 | 149,58 | -0,01% | 792.121,00 |
| 16.10.2025 | 146,97 | 150,59 | 145,62 | 149,59 | 1,56% | 904.259,00 |
| 15.10.2025 | 153,77 | 155,00 | 144,71 | 147,29 | -4,53% | 1.030.930,00 |
| 14.10.2025 | 150,24 | 154,46 | 150,14 | 154,28 | 1,23% | 561.668,00 |
| 13.10.2025 | 148,80 | 154,06 | 148,23 | 152,40 | 2,44% | 695.808,00 |
| 10.10.2025 | 150,75 | 152,61 | 148,67 | 148,77 | -0,90% | 678.160,00 |
| 09.10.2025 | 152,02 | 152,93 | 149,23 | 150,12 | -2,93% | 588.826,00 |
| 08.10.2025 | 152,57 | 156,50 | 152,45 | 154,65 | 1,68% | 824.301,00 |
| 07.10.2025 | 155,85 | 156,83 | 151,51 | 152,10 | -2,46% | 769.353,00 |
| 06.10.2025 | 157,17 | 158,94 | 155,33 | 155,94 | -0,66% | 774.041,00 |
| 03.10.2025 | 155,89 | 157,16 | 152,58 | 156,97 | 0,98% | 88.372,00 |
| 02.10.2025 | 154,34 | 156,86 | 150,82 | 155,44 | 0,92% | 1.083.012,00 |
| 01.10.2025 | 148,26 | 154,09 | 147,58 | 154,03 | 2,98% | 1.297.214,00 |
| 30.09.2025 | 139,68 | 149,72 | 139,50 | 149,57 | 1,02% | 2.125.929,00 |
| 29.09.2025 | 148,68 | 150,99 | 147,70 | 148,06 | 0,22% | 1.308.866,00 |
| 26.09.2025 | 147,42 | 149,77 | 146,95 | 147,74 | 0,65% | 551.178,00 |
| 25.09.2025 | 148,25 | 149,59 | 146,23 | 146,78 | -1,41% | 529.297,00 |
| 24.09.2025 | 146,84 | 150,47 | 146,66 | 148,88 | 1,28% | 1.068.106,00 |
| 23.09.2025 | 144,50 | 147,47 | 143,90 | 147,00 | 2,30% | 647.702,00 |
| 22.09.2025 | 146,50 | 146,95 | 143,62 | 143,70 | -2,14% | 801.920,00 |
| 19.09.2025 | 151,46 | 151,50 | 146,61 | 146,84 | -2,68% | 898.695,00 |
| 18.09.2025 | 149,77 | 151,46 | 148,75 | 150,89 | 1,20% | 517.050,00 |
| 17.09.2025 | 149,25 | 152,63 | 147,56 | 149,10 | 0,15% | 822.015,00 |