28,090$
-5,39%
Echtzeit-Aktienkurs Viad Corp.
Bid:
Ask:
Aktienkurse zur Viad Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,19 | 31,40 | 27,93 | 28,09 | -5,39% | 24.293,00 |
| 08.05.2025 | 29,25 | 30,21 | 29,20 | 29,69 | 2,49% | 28.222,00 |
| 07.05.2025 | 29,90 | 29,90 | 28,69 | 28,97 | -2,49% | 17.880,00 |
| 06.05.2025 | 29,45 | 29,79 | 29,35 | 29,71 | -0,10% | 20.953,00 |
| 05.05.2025 | 30,02 | 30,21 | 29,68 | 29,74 | -1,59% | 24.570,00 |
| 02.05.2025 | 30,01 | 30,56 | 29,93 | 30,22 | 2,34% | 33.072,00 |
| 01.05.2025 | 29,48 | 29,86 | 29,36 | 29,53 | 0,85% | 24.702,00 |
| 30.04.2025 | 29,09 | 29,43 | 28,81 | 29,28 | -1,55% | 19.000,00 |
| 29.04.2025 | 29,30 | 29,93 | 29,21 | 29,74 | 0,64% | 20.818,00 |
| 28.04.2025 | 30,29 | 30,35 | 29,16 | 29,55 | -1,34% | 14.040,00 |
| 25.04.2025 | 29,87 | 29,96 | 29,26 | 29,95 | -0,20% | 26.331,00 |
| 24.04.2025 | 30,32 | 30,45 | 29,70 | 30,01 | -0,92% | 27.337,00 |
| 23.04.2025 | 31,48 | 31,51 | 30,24 | 30,29 | 1,14% | 29.122,00 |
| 22.04.2025 | 29,65 | 30,02 | 29,15 | 29,95 | 3,19% | 27.730,00 |
| 21.04.2025 | 29,93 | 29,93 | 28,84 | 29,03 | -4,43% | 16.382,00 |
| 17.04.2025 | 30,57 | 30,79 | 30,23 | 30,37 | -1,36% | 29.788,00 |
| 16.04.2025 | 31,24 | 31,52 | 30,50 | 30,79 | -2,25% | 27.411,00 |
| 15.04.2025 | 31,41 | 32,21 | 31,41 | 31,50 | -0,10% | 25.658,00 |
| 14.04.2025 | 32,05 | 32,09 | 30,94 | 31,53 | -0,72% | 28.767,00 |
| 11.04.2025 | 30,92 | 31,80 | 30,71 | 31,76 | 0,86% | 18.232,00 |
| 10.04.2025 | 31,44 | 32,01 | 30,63 | 31,49 | -3,85% | 30.791,00 |
| 09.04.2025 | 29,36 | 33,67 | 29,32 | 32,75 | 9,84% | 56.561,00 |
| 08.04.2025 | 31,59 | 31,69 | 29,66 | 29,82 | -2,96% | 30.938,00 |
| 07.04.2025 | 30,20 | 31,77 | 29,29 | 30,73 | -0,86% | 28.893,00 |
| 04.04.2025 | 31,96 | 31,96 | 30,84 | 30,99 | -5,72% | 44.206,00 |
| 03.04.2025 | 33,89 | 34,05 | 32,73 | 32,87 | -7,59% | 31.589,00 |
| 02.04.2025 | 35,25 | 35,97 | 35,25 | 35,57 | 0,59% | 18.015,00 |
| 01.04.2025 | 35,36 | 35,36 | 34,56 | 35,36 | -0,17% | 20.211,00 |
| 31.03.2025 | 34,40 | 35,71 | 34,30 | 35,42 | 1,06% | 18.436,00 |
| 28.03.2025 | 37,27 | 37,27 | 34,88 | 35,05 | -6,68% | 29.506,00 |
| 27.03.2025 | 37,36 | 37,80 | 37,19 | 37,56 | -0,37% | 27.375,00 |
| 26.03.2025 | 37,72 | 37,90 | 37,34 | 37,70 | 0,21% | 21.346,00 |
| 25.03.2025 | 37,73 | 38,14 | 37,57 | 37,62 | -0,19% | 25.746,00 |
| 24.03.2025 | 37,09 | 37,70 | 36,76 | 37,69 | 3,06% | 21.517,00 |
| 21.03.2025 | 37,12 | 37,19 | 36,45 | 36,57 | -2,93% | 65.095,00 |
| 20.03.2025 | 38,40 | 38,73 | 37,64 | 37,68 | -0,79% | 29.514,00 |
| 19.03.2025 | 37,54 | 38,29 | 37,30 | 37,98 | 2,06% | 19.124,00 |
| 18.03.2025 | 38,60 | 38,60 | 37,10 | 37,21 | -5,29% | 28.453,00 |
| 17.03.2025 | 38,58 | 39,48 | 38,40 | 39,29 | 2,40% | 27.952,00 |
| 14.03.2025 | 38,01 | 38,82 | 37,92 | 38,37 | 2,02% | 35.340,00 |
| 13.03.2025 | 38,76 | 39,22 | 37,08 | 37,61 | -3,64% | 87.435,00 |
| 12.03.2025 | 37,02 | 39,80 | 36,68 | 39,03 | 5,03% | 59.475,00 |
| 11.03.2025 | 37,82 | 38,06 | 37,03 | 37,16 | -1,87% | 35.363,00 |
| 10.03.2025 | 37,94 | 38,24 | 37,07 | 37,87 | -1,81% | 27.576,00 |
| 07.03.2025 | 38,64 | 38,79 | 37,89 | 38,57 | 0,36% | 26.453,00 |
| 06.03.2025 | 37,64 | 38,61 | 37,64 | 38,43 | 0,18% | 30.245,00 |
| 05.03.2025 | 37,68 | 39,15 | 37,21 | 38,36 | -1,35% | 24.736,00 |
| 04.03.2025 | 38,21 | 39,53 | 38,15 | 38,89 | -0,27% | 28.661,00 |
| 03.03.2025 | 39,47 | 39,94 | 38,69 | 38,99 | -1,81% | 28.503,00 |
| 28.02.2025 | 38,47 | 39,76 | 38,11 | 39,71 | 3,52% | 26.203,00 |
| 27.02.2025 | 38,84 | 38,84 | 38,13 | 38,36 | -1,07% | 30.967,00 |
| 26.02.2025 | 38,72 | 39,12 | 38,52 | 38,78 | 0,66% | 21.246,00 |
| 25.02.2025 | 38,75 | 38,92 | 37,94 | 38,52 | 0,36% | 26.995,00 |
| 24.02.2025 | 37,83 | 38,98 | 37,83 | 38,38 | 1,94% | 22.977,00 |
| 21.02.2025 | 39,14 | 39,39 | 37,58 | 37,65 | -3,63% | 32.506,00 |
| 20.02.2025 | 40,06 | 40,27 | 38,41 | 39,07 | -2,74% | 42.349,00 |
| 19.02.2025 | 39,85 | 40,67 | 39,84 | 40,17 | 0,17% | 20.198,00 |
| 18.02.2025 | 40,32 | 40,67 | 39,97 | 40,10 | -0,22% | 18.608,00 |
| 14.02.2025 | 40,99 | 41,00 | 39,99 | 40,19 | -0,81% | 19.528,00 |
| 13.02.2025 | 40,91 | 40,98 | 40,01 | 40,52 | -1,34% | 22.525,00 |
| 12.02.2025 | 39,50 | 41,64 | 39,50 | 41,07 | 2,32% | 46.357,00 |
| 11.02.2025 | 39,50 | 40,26 | 39,36 | 40,14 | 0,55% | 21.172,00 |
| 10.02.2025 | 38,51 | 40,00 | 38,45 | 39,92 | 3,72% | 28.845,00 |
| 07.02.2025 | 38,95 | 39,46 | 38,43 | 38,49 | -1,49% | 23.490,00 |
| 06.02.2025 | 40,53 | 40,53 | 39,07 | 39,07 | -2,95% | 21.921,00 |
| 05.02.2025 | 40,25 | 40,26 | 39,46 | 40,26 | 0,65% | 19.811,00 |
| 04.02.2025 | 38,82 | 40,04 | 38,82 | 40,00 | 2,30% | 32.331,00 |
| 03.02.2025 | 38,72 | 39,39 | 38,12 | 39,10 | -0,96% | 22.921,00 |
| 31.01.2025 | 41,62 | 42,25 | 39,38 | 39,48 | -4,75% | 52.571,00 |
| 30.01.2025 | 41,38 | 41,85 | 41,30 | 41,45 | 1,42% | 39.067,00 |
| 29.01.2025 | 41,39 | 41,39 | 40,60 | 40,87 | -0,29% | 23.118,00 |
| 28.01.2025 | 39,78 | 41,38 | 39,77 | 40,99 | 2,96% | 30.239,00 |
| 27.01.2025 | 38,45 | 40,01 | 38,45 | 39,81 | 2,74% | 26.052,00 |
| 24.01.2025 | 38,72 | 39,08 | 38,47 | 38,75 | -0,21% | 26.512,00 |
| 23.01.2025 | 39,30 | 39,30 | 38,32 | 38,83 | -1,62% | 32.733,00 |
| 22.01.2025 | 40,59 | 40,59 | 39,43 | 39,47 | -2,13% | 7.518,00 |
| 21.01.2025 | 40,00 | 40,47 | 39,82 | 40,33 | 0,90% | 18.377,00 |
| 17.01.2025 | 40,17 | 40,38 | 39,82 | 39,97 | 0,40% | 20.492,00 |
| 16.01.2025 | 39,39 | 40,03 | 39,39 | 39,81 | 0,40% | 21.271,00 |
| 15.01.2025 | 41,06 | 41,23 | 39,65 | 39,65 | -0,92% | 36.632,00 |
| 14.01.2025 | 39,69 | 40,02 | 38,86 | 40,02 | 2,04% | 16.156,00 |
| 13.01.2025 | 39,05 | 39,98 | 38,92 | 39,22 | -0,25% | 18.464,00 |
| 10.01.2025 | 39,98 | 39,98 | 39,21 | 39,32 | -2,50% | 23.980,00 |
| 08.01.2025 | 39,81 | 41,02 | 39,81 | 40,33 | -1,03% | 30.645,00 |
| 07.01.2025 | 40,37 | 41,25 | 39,95 | 40,75 | 2,13% | 47.434,00 |
| 06.01.2025 | 41,24 | 41,24 | 39,71 | 39,90 | -3,58% | 45.089,00 |
| 03.01.2025 | 40,93 | 42,33 | 40,56 | 41,38 | -0,14% | 101.027,00 |
| 02.01.2025 | 41,59 | 42,46 | 41,44 | 41,44 | -2,52% | 95.434,00 |
| 31.12.2024 | 43,04 | 43,23 | 42,32 | 42,51 | -0,70% | 141.196,00 |
| 30.12.2024 | 42,16 | 43,44 | 41,91 | 42,81 | 0,09% | 93.215,00 |
| 27.12.2024 | 43,44 | 43,82 | 42,11 | 42,77 | -1,99% | 97.448,00 |
| 26.12.2024 | 43,12 | 43,83 | 42,90 | 43,64 | 1,00% | 62.151,00 |
| 24.12.2024 | 42,87 | 43,23 | 42,46 | 43,21 | 0,84% | 30.273,00 |
| 23.12.2024 | 42,49 | 43,51 | 42,41 | 42,85 | -0,14% | 96.747,00 |
| 20.12.2024 | 42,14 | 43,90 | 42,14 | 42,91 | 0,09% | 355.710,00 |
| 19.12.2024 | 42,94 | 43,56 | 41,85 | 42,87 | 0,99% | 155.072,00 |
| 18.12.2024 | 45,12 | 45,43 | 41,85 | 42,45 | -5,58% | 192.077,00 |
| 17.12.2024 | 44,25 | 45,12 | 43,11 | 44,96 | -0,64% | 179.626,00 |
| 16.12.2024 | 44,70 | 46,50 | 44,70 | 45,25 | 0,56% | 187.653,00 |
| 13.12.2024 | 44,84 | 45,03 | 43,80 | 45,00 | 0,54% | 138.037,00 |