133,270$
3,06%
Echtzeit-Aktienkurs Vail Resorts
Bid:
Ask:
Aktienkurse zur Vail Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 128,62 | 134,05 | 128,04 | 133,22 | 3,02% | 567.678,00 |
| 16.04.2026 | 128,11 | 130,34 | 127,52 | 129,31 | 0,84% | 466.959,00 |
| 15.04.2026 | 129,41 | 129,94 | 126,36 | 128,23 | -0,69% | 658.968,00 |
| 14.04.2026 | 130,00 | 131,18 | 125,88 | 129,12 | -0,81% | 860.134,00 |
| 13.04.2026 | 127,24 | 130,56 | 126,46 | 130,18 | 1,81% | 572.252,00 |
| 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% | 613.450,00 |
| 08.04.2026 | 133,00 | 134,55 | 129,45 | 129,50 | -0,16% | 834.349,00 |
| 07.04.2026 | 128,96 | 130,78 | 127,10 | 129,71 | 0,06% | 528.231,00 |
| 06.04.2026 | 130,42 | 131,11 | 128,33 | 129,63 | -1,14% | 405.672,00 |
| 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% | 668.062,00 |
| 31.03.2026 | 127,10 | 131,14 | 125,06 | 128,32 | 3,46% | 627.546,00 |
| 30.03.2026 | 127,03 | 127,38 | 123,82 | 124,03 | -1,94% | 926.622,00 |
| 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% | 572.834,00 |
| 25.03.2026 | 130,85 | 132,27 | 129,07 | 132,06 | 1,58% | 644.541,00 |
| 24.03.2026 | 130,21 | 130,21 | 127,66 | 130,01 | -0,08% | 1.058.421,00 |
| 23.03.2026 | 135,00 | 136,68 | 130,00 | 130,12 | -0,84% | 1.056.995,00 |
| 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% | 893.213,00 |
| 18.03.2026 | 143,00 | 144,67 | 136,02 | 136,12 | -5,73% | 1.170.937,00 |
| 17.03.2026 | 138,55 | 144,46 | 137,60 | 144,39 | 9,02% | 1.443.295,00 |
| 16.03.2026 | 132,97 | 134,33 | 130,59 | 132,44 | 0,53% | 1.151.028,00 |
| 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 |
| 09.03.2026 | 136,62 | 137,27 | 132,61 | 133,94 | -3,47% | 1.439.076,00 |
| 06.03.2026 | 137,72 | 139,26 | 135,07 | 138,76 | -1,06% | 979.756,00 |
| 05.03.2026 | 136,15 | 140,40 | 136,01 | 140,25 | 2,86% | 529.440,00 |
| 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 |
| 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 | 135,25 | 136,98 | 133,10 | 133,21 | -2,79% | 2.180.615,00 |
| 29.12.2025 | 140,43 | 140,92 | 135,97 | 137,04 | -2,29% | 1.130.216,00 |
| 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 | 146,01 | 147,11 | 142,01 | 142,46 | -3,37% | 1.111.376,00 |
| 22.12.2025 | 152,99 | 154,50 | 147,01 | 147,43 | -3,97% | 1.124.653,00 |
| 19.12.2025 | 153,85 | 154,99 | 151,05 | 153,53 | -0,49% | 1.457.668,00 |
| 18.12.2025 | 157,12 | 157,56 | 151,50 | 154,28 | -1,38% | 785.529,00 |
| 17.12.2025 | 158,20 | 159,85 | 154,02 | 156,44 | -1,07% | 888.906,00 |
| 16.12.2025 | 159,75 | 160,16 | 155,45 | 158,14 | -1,16% | 1.149.717,00 |
| 15.12.2025 | 162,50 | 163,34 | 155,67 | 159,99 | -1,09% | 1.085.279,00 |
| 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% | 2.592.677,00 |
| 10.12.2025 | 145,61 | 145,61 | 140,00 | 141,61 | -2,65% | 1.263.171,00 |
| 09.12.2025 | 143,47 | 146,91 | 142,64 | 145,46 | 1,06% | 1.181.708,00 |
| 08.12.2025 | 144,15 | 145,80 | 142,93 | 143,94 | -0,29% | 1.252.760,00 |
| 05.12.2025 | 141,32 | 145,87 | 141,25 | 144,36 | 2,06% | 679.081,00 |
| 04.12.2025 | 140,67 | 142,00 | 140,19 | 141,45 | 0,29% | 431.059,00 |
| 03.12.2025 | 139,20 | 141,50 | 138,49 | 141,04 | 1,56% | 684.228,00 |
| 02.12.2025 | 139,09 | 139,66 | 137,75 | 138,87 | 0,09% | 657.317,00 |
| 01.12.2025 | 138,99 | 140,61 | 138,50 | 138,74 | -1,05% | 638.214,00 |
| 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 | 137,23 | 137,23 | 132,66 | 135,01 | -1,56% | 1.255.180,00 |
| 21.11.2025 | 137,41 | 144,21 | 136,09 | 137,15 | -0,12% | 1.145.785,00 |