223,102$
1,33%
Echtzeit-Aktienkurs VAIL RESORTS INC.
Bid:
Ask:
Aktienkurse zur VAIL RESORTS INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 220,20 | 224,12 | 219,23 | 222,83 | 1,20% | 347.678,00 |
27.03.2024 | 217,74 | 220,27 | 217,08 | 220,18 | 0,67% | 349.913,00 |
26.03.2024 | 221,73 | 221,73 | 217,82 | 218,72 | -0,02% | 426.373,00 |
25.03.2024 | 221,31 | 221,31 | 217,76 | 218,77 | -1,23% | 432.361,00 |
22.03.2024 | 225,14 | 225,14 | 220,94 | 221,50 | -1,04% | 277.373,00 |
21.03.2024 | 226,74 | 227,70 | 222,87 | 223,83 | -1,16% | 305.019,00 |
20.03.2024 | 225,25 | 228,59 | 224,96 | 226,45 | 0,67% | 368.979,00 |
19.03.2024 | 223,83 | 226,84 | 223,27 | 224,94 | 0,77% | 462.918,00 |
18.03.2024 | 219,85 | 225,15 | 219,85 | 223,23 | 2,06% | 728.092,00 |
15.03.2024 | 219,37 | 223,03 | 218,21 | 218,72 | -0,95% | 1.933.133,00 |
14.03.2024 | 219,07 | 221,84 | 218,90 | 220,81 | -0,31% | 554.506,00 |
13.03.2024 | 227,56 | 230,60 | 221,13 | 221,49 | -2,10% | 482.868,00 |
12.03.2024 | 215,00 | 229,44 | 215,00 | 226,25 | 0,72% | 1.004.957,00 |
11.03.2024 | 224,55 | 228,90 | 224,24 | 224,63 | 0,39% | 678.324,00 |
08.03.2024 | 221,90 | 225,79 | 218,15 | 223,76 | -1,03% | 720.663,00 |
07.03.2024 | 229,08 | 229,34 | 225,53 | 226,08 | -1,15% | 461.507,00 |
06.03.2024 | 230,19 | 235,81 | 228,07 | 228,71 | 4,41% | 1.020.082,00 |
05.03.2024 | 218,22 | 221,91 | 215,74 | 219,06 | 0,52% | 548.142,00 |
04.03.2024 | 229,46 | 229,46 | 216,04 | 217,93 | -5,47% | 865.326,00 |
01.03.2024 | 230,00 | 230,92 | 227,30 | 230,55 | 0,10% | 381.129,00 |
29.02.2024 | 230,66 | 231,51 | 229,29 | 230,31 | 0,13% | 516.867,00 |
28.02.2024 | 226,83 | 230,51 | 226,65 | 230,01 | 0,42% | 268.589,00 |
27.02.2024 | 227,96 | 230,38 | 227,94 | 229,04 | 0,68% | 241.807,00 |
26.02.2024 | 234,22 | 234,22 | 226,55 | 227,49 | -3,19% | 331.204,00 |
23.02.2024 | 236,17 | 236,63 | 233,15 | 234,98 | -0,79% | 286.614,00 |
22.02.2024 | 232,71 | 236,92 | 231,33 | 236,85 | 2,86% | 398.812,00 |
21.02.2024 | 228,54 | 230,67 | 227,95 | 230,26 | 0,93% | 320.676,00 |
20.02.2024 | 224,69 | 228,63 | 224,41 | 228,14 | 1,18% | 368.258,00 |
16.02.2024 | 226,07 | 228,13 | 225,41 | 225,48 | -1,14% | 277.526,00 |
15.02.2024 | 224,56 | 229,26 | 224,56 | 228,07 | 1,73% | 236.761,00 |
14.02.2024 | 223,91 | 224,21 | 220,00 | 224,20 | 0,73% | 278.546,00 |
13.02.2024 | 223,36 | 224,13 | 220,19 | 222,58 | -2,29% | 299.856,00 |
12.02.2024 | 223,95 | 228,72 | 223,95 | 227,79 | 1,66% | 347.180,00 |
09.02.2024 | 221,17 | 224,56 | 220,65 | 224,06 | 1,04% | 258.936,00 |
08.02.2024 | 222,89 | 223,16 | 219,58 | 221,76 | 0,23% | 241.991,00 |
07.02.2024 | 220,00 | 223,12 | 219,26 | 221,25 | -0,09% | 223.634,00 |
06.02.2024 | 220,92 | 223,52 | 219,94 | 221,45 | 0,60% | 464.546,00 |
05.02.2024 | 220,65 | 221,47 | 218,46 | 220,13 | -1,01% | 283.038,00 |
02.02.2024 | 220,26 | 224,47 | 216,78 | 222,38 | 0,15% | 341.042,00 |
01.02.2024 | 222,43 | 222,59 | 217,14 | 222,05 | 0,02% | 504.018,00 |
31.01.2024 | 220,83 | 224,24 | 219,31 | 222,00 | 0,48% | 517.539,00 |
30.01.2024 | 221,70 | 223,35 | 220,90 | 220,95 | -1,15% | 303.776,00 |
29.01.2024 | 227,75 | 227,75 | 219,91 | 223,53 | -1,99% | 389.798,00 |
26.01.2024 | 227,00 | 228,12 | 225,76 | 228,08 | 0,95% | 311.824,00 |
25.01.2024 | 226,80 | 228,37 | 225,04 | 225,93 | 0,63% | 381.188,00 |
24.01.2024 | 227,66 | 227,66 | 223,92 | 224,51 | -0,53% | 363.820,00 |
23.01.2024 | 224,81 | 226,29 | 224,20 | 225,71 | 0,68% | 238.913,00 |
22.01.2024 | 225,13 | 226,98 | 222,25 | 224,19 | 0,46% | 457.001,00 |
19.01.2024 | 222,58 | 223,64 | 219,55 | 223,16 | 0,49% | 511.247,00 |
18.01.2024 | 215,14 | 222,55 | 215,14 | 222,08 | 3,72% | 947.789,00 |
17.01.2024 | 209,66 | 214,11 | 209,66 | 214,11 | 1,07% | 349.689,00 |
16.01.2024 | 215,01 | 215,54 | 210,98 | 211,84 | -2,16% | 445.957,00 |
12.01.2024 | 214,75 | 217,48 | 213,73 | 216,52 | 1,17% | 404.490,00 |
11.01.2024 | 215,00 | 215,58 | 212,70 | 214,02 | -0,35% | 333.376,00 |
10.01.2024 | 211,43 | 214,79 | 210,12 | 214,78 | 1,58% | 287.542,00 |
09.01.2024 | 212,00 | 213,02 | 210,56 | 211,43 | -1,11% | 343.435,00 |
08.01.2024 | 209,02 | 213,81 | 208,16 | 213,80 | 1,74% | 432.653,00 |
05.01.2024 | 208,31 | 213,55 | 208,31 | 210,14 | 0,17% | 378.869,00 |
04.01.2024 | 207,36 | 210,50 | 206,50 | 209,78 | 1,39% | 659.989,00 |
03.01.2024 | 209,13 | 209,81 | 204,90 | 206,90 | -1,92% | 625.745,00 |
02.01.2024 | 212,40 | 213,31 | 208,65 | 210,95 | -1,18% | 501.289,00 |
29.12.2023 | 217,59 | 218,35 | 213,15 | 213,47 | -2,18% | 484.416,00 |
28.12.2023 | 217,00 | 218,36 | 216,11 | 218,23 | 0,42% | 286.850,00 |
27.12.2023 | 220,24 | 220,36 | 216,02 | 217,32 | -1,62% | 347.320,00 |
26.12.2023 | 221,51 | 222,32 | 220,81 | 220,89 | -0,66% | 302.830,00 |
22.12.2023 | 221,94 | 223,10 | 220,40 | 222,35 | -0,51% | 315.885,00 |
21.12.2023 | 223,40 | 223,74 | 220,17 | 223,50 | 0,97% | 396.407,00 |
20.12.2023 | 228,62 | 228,62 | 220,58 | 221,35 | -3,65% | 411.353,00 |
19.12.2023 | 230,15 | 232,13 | 228,71 | 229,74 | 0,20% | 335.629,00 |
18.12.2023 | 227,93 | 231,92 | 226,55 | 229,28 | 1,06% | 473.696,00 |
15.12.2023 | 228,73 | 229,69 | 224,54 | 226,88 | -1,43% | 545.652,00 |
14.12.2023 | 232,51 | 235,44 | 228,59 | 230,16 | 0,24% | 440.425,00 |
13.12.2023 | 227,99 | 229,66 | 223,44 | 229,62 | 0,42% | 390.653,00 |
12.12.2023 | 229,44 | 229,99 | 225,94 | 228,66 | -0,48% | 288.891,00 |
11.12.2023 | 226,28 | 230,01 | 224,91 | 229,76 | 1,72% | 530.713,00 |
08.12.2023 | 218,68 | 227,68 | 217,70 | 225,87 | 4,12% | 775.918,00 |
07.12.2023 | 213,37 | 218,05 | 213,37 | 216,93 | 1,51% | 413.213,00 |
06.12.2023 | 216,33 | 216,70 | 213,27 | 213,70 | -0,66% | 400.119,00 |
05.12.2023 | 220,12 | 220,12 | 214,93 | 215,11 | -2,76% | 328.032,00 |
04.12.2023 | 221,77 | 224,12 | 220,02 | 221,22 | -0,18% | 410.190,00 |
01.12.2023 | 216,79 | 221,64 | 216,76 | 221,61 | 1,98% | 404.332,00 |
30.11.2023 | 215,30 | 217,39 | 212,22 | 217,31 | 0,97% | 604.394,00 |
29.11.2023 | 216,50 | 218,86 | 214,71 | 215,22 | -0,49% | 384.663,00 |
28.11.2023 | 220,82 | 220,82 | 216,10 | 216,29 | -2,07% | 528.278,00 |
27.11.2023 | 225,71 | 225,99 | 220,46 | 220,86 | -2,40% | 383.897,00 |
24.11.2023 | 225,57 | 226,61 | 224,00 | 226,28 | 0,05% | 115.605,00 |
22.11.2023 | 226,56 | 228,14 | 225,01 | 226,17 | 0,65% | 259.283,00 |
21.11.2023 | 225,30 | 226,50 | 223,62 | 224,71 | -0,68% | 222.099,00 |
20.11.2023 | 226,20 | 227,15 | 224,77 | 226,24 | 0,35% | 257.748,00 |
17.11.2023 | 224,11 | 226,06 | 222,05 | 225,44 | 1,32% | 251.482,00 |
16.11.2023 | 224,55 | 224,55 | 221,18 | 222,51 | -0,91% | 255.919,00 |
15.11.2023 | 225,21 | 227,73 | 223,21 | 224,56 | -0,20% | 262.703,00 |
14.11.2023 | 223,87 | 226,60 | 223,31 | 225,02 | 2,73% | 287.164,00 |
13.11.2023 | 220,22 | 220,43 | 217,90 | 219,03 | -0,96% | 250.624,00 |
10.11.2023 | 217,87 | 221,53 | 217,12 | 221,15 | 1,81% | 210.528,00 |
09.11.2023 | 220,20 | 221,95 | 216,66 | 217,21 | -0,95% | 259.817,00 |
08.11.2023 | 223,17 | 223,17 | 217,89 | 219,30 | -1,15% | 253.598,00 |
07.11.2023 | 222,68 | 223,66 | 220,60 | 221,86 | -0,31% | 305.738,00 |
06.11.2023 | 225,72 | 225,78 | 221,71 | 222,56 | -1,09% | 342.107,00 |
03.11.2023 | 220,96 | 225,60 | 220,44 | 225,01 | 3,11% | 442.572,00 |