34,200$
-3,09%
Echtzeit-Aktienkurs Viad Corp.
Bid:
Ask:
Aktienkurse zur Viad Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,08 | 34,82 | 32,17 | 34,20 | -3,09% | 316.197,00 |
| 02.05.2024 | 34,70 | 35,35 | 34,23 | 35,29 | 3,01% | 80.802,00 |
| 01.05.2024 | 34,50 | 35,12 | 34,18 | 34,26 | -0,64% | 60.585,00 |
| 30.04.2024 | 35,40 | 35,47 | 34,38 | 34,48 | -3,39% | 81.227,00 |
| 29.04.2024 | 35,15 | 35,78 | 35,12 | 35,69 | 1,59% | 68.017,00 |
| 26.04.2024 | 34,63 | 35,24 | 34,63 | 35,13 | 1,47% | 48.367,00 |
| 25.04.2024 | 34,95 | 34,95 | 34,15 | 34,62 | -2,37% | 82.355,00 |
| 24.04.2024 | 35,45 | 35,77 | 35,09 | 35,46 | -0,59% | 60.316,00 |
| 23.04.2024 | 35,33 | 36,11 | 34,49 | 35,67 | 1,16% | 79.205,00 |
| 22.04.2024 | 34,97 | 35,64 | 34,68 | 35,26 | 1,56% | 119.166,00 |
| 19.04.2024 | 33,86 | 34,83 | 33,86 | 34,72 | 2,42% | 98.523,00 |
| 18.04.2024 | 34,42 | 34,86 | 33,84 | 33,90 | -1,34% | 92.206,00 |
| 17.04.2024 | 35,31 | 35,39 | 34,27 | 34,36 | -1,41% | 68.685,00 |
| 16.04.2024 | 35,00 | 35,18 | 34,57 | 34,85 | -1,64% | 43.649,00 |
| 15.04.2024 | 36,37 | 36,61 | 35,25 | 35,43 | -2,45% | 49.973,00 |
| 12.04.2024 | 36,46 | 36,52 | 35,48 | 36,32 | -0,74% | 83.944,00 |
| 11.04.2024 | 36,59 | 36,81 | 36,23 | 36,59 | 0,60% | 56.505,00 |
| 10.04.2024 | 36,99 | 37,29 | 35,85 | 36,37 | -4,36% | 72.367,00 |
| 09.04.2024 | 38,48 | 38,62 | 37,77 | 38,03 | -1,17% | 90.775,00 |
| 08.04.2024 | 37,71 | 38,73 | 37,52 | 38,48 | 2,56% | 71.462,00 |
| 05.04.2024 | 37,68 | 37,96 | 37,24 | 37,52 | -0,64% | 48.321,00 |
| 04.04.2024 | 38,03 | 38,63 | 37,40 | 37,76 | 0,91% | 77.511,00 |
| 03.04.2024 | 36,91 | 37,52 | 36,56 | 37,42 | 1,68% | 80.985,00 |
| 02.04.2024 | 36,58 | 36,94 | 35,00 | 36,80 | -1,08% | 105.150,00 |
| 01.04.2024 | 39,49 | 39,49 | 37,13 | 37,20 | -5,80% | 89.388,00 |
| 28.03.2024 | 39,50 | 39,98 | 39,19 | 39,49 | 0,03% | 80.439,00 |
| 27.03.2024 | 38,12 | 39,60 | 38,12 | 39,48 | 4,86% | 107.874,00 |
| 26.03.2024 | 38,01 | 38,75 | 37,64 | 37,65 | 0,24% | 82.673,00 |
| 25.03.2024 | 36,83 | 38,45 | 36,70 | 37,56 | 2,45% | 121.352,00 |
| 22.03.2024 | 37,48 | 37,48 | 36,65 | 36,66 | -1,74% | 40.417,00 |
| 21.03.2024 | 37,12 | 37,63 | 36,92 | 37,31 | 1,50% | 83.663,00 |
| 20.03.2024 | 35,88 | 37,04 | 35,71 | 36,76 | 2,08% | 58.868,00 |
| 19.03.2024 | 35,07 | 36,25 | 35,07 | 36,01 | 2,07% | 54.212,00 |
| 18.03.2024 | 36,56 | 36,56 | 35,27 | 35,28 | -3,87% | 73.861,00 |
| 15.03.2024 | 35,25 | 36,76 | 35,25 | 36,70 | 3,09% | 211.316,00 |
| 14.03.2024 | 35,77 | 35,86 | 35,06 | 35,60 | -0,92% | 109.688,00 |
| 13.03.2024 | 35,76 | 36,19 | 35,53 | 35,93 | 0,48% | 54.850,00 |
| 12.03.2024 | 36,33 | 36,57 | 35,67 | 35,76 | -1,76% | 95.480,00 |
| 11.03.2024 | 36,46 | 36,53 | 36,02 | 36,40 | -0,76% | 65.170,00 |
| 08.03.2024 | 37,59 | 38,10 | 35,89 | 36,68 | -1,61% | 96.077,00 |
| 07.03.2024 | 36,10 | 37,29 | 36,07 | 37,28 | 4,46% | 86.452,00 |
| 06.03.2024 | 36,07 | 36,13 | 35,20 | 35,69 | 1,91% | 99.442,00 |
| 05.03.2024 | 35,23 | 35,64 | 34,90 | 35,02 | -0,85% | 82.526,00 |
| 04.03.2024 | 37,07 | 37,16 | 35,21 | 35,32 | -4,62% | 82.125,00 |
| 01.03.2024 | 37,20 | 37,63 | 36,50 | 37,03 | -0,54% | 69.511,00 |
| 29.02.2024 | 36,49 | 37,38 | 36,43 | 37,23 | 3,68% | 77.306,00 |
| 28.02.2024 | 35,14 | 36,18 | 35,14 | 35,91 | 1,13% | 57.803,00 |
| 27.02.2024 | 35,84 | 35,88 | 34,78 | 35,51 | -0,53% | 85.158,00 |
| 26.02.2024 | 34,54 | 36,06 | 34,54 | 35,70 | 2,76% | 107.800,00 |
| 23.02.2024 | 33,72 | 34,88 | 33,62 | 34,74 | 2,45% | 75.266,00 |
| 22.02.2024 | 33,13 | 34,35 | 32,95 | 33,91 | 2,70% | 86.983,00 |
| 21.02.2024 | 32,20 | 33,22 | 32,10 | 33,02 | 1,35% | 83.303,00 |
| 20.02.2024 | 32,63 | 33,02 | 32,40 | 32,58 | -1,39% | 71.399,00 |
| 16.02.2024 | 33,40 | 33,64 | 33,01 | 33,04 | -2,02% | 71.977,00 |
| 15.02.2024 | 33,23 | 34,11 | 33,07 | 33,72 | 2,15% | 77.319,00 |
| 14.02.2024 | 33,03 | 33,23 | 32,67 | 33,01 | 1,57% | 86.682,00 |
| 13.02.2024 | 32,70 | 33,43 | 32,05 | 32,50 | -3,62% | 196.447,00 |
| 12.02.2024 | 33,50 | 33,94 | 33,04 | 33,72 | 1,90% | 141.011,00 |
| 09.02.2024 | 33,53 | 35,78 | 31,75 | 33,09 | -0,96% | 234.805,00 |
| 08.02.2024 | 32,31 | 33,56 | 32,31 | 33,41 | 3,21% | 62.829,00 |
| 07.02.2024 | 32,50 | 32,52 | 31,73 | 32,37 | -0,40% | 63.839,00 |
| 06.02.2024 | 32,54 | 32,95 | 32,18 | 32,50 | -0,52% | 60.624,00 |
| 05.02.2024 | 32,89 | 32,89 | 32,05 | 32,67 | -2,16% | 67.866,00 |
| 02.02.2024 | 33,17 | 33,64 | 32,86 | 33,39 | -1,13% | 40.243,00 |
| 01.02.2024 | 33,18 | 33,82 | 33,06 | 33,77 | 2,15% | 43.050,00 |
| 31.01.2024 | 34,38 | 34,42 | 32,96 | 33,06 | -3,78% | 58.386,00 |
| 30.01.2024 | 35,01 | 35,29 | 34,22 | 34,36 | -2,61% | 41.401,00 |
| 29.01.2024 | 34,51 | 35,33 | 34,15 | 35,28 | 1,97% | 54.811,00 |
| 26.01.2024 | 35,30 | 35,46 | 34,60 | 34,60 | -1,20% | 34.718,00 |
| 25.01.2024 | 35,30 | 35,59 | 34,75 | 35,02 | 0,95% | 44.552,00 |
| 24.01.2024 | 34,99 | 35,24 | 34,54 | 34,69 | 0,43% | 53.155,00 |
| 23.01.2024 | 34,71 | 34,71 | 34,10 | 34,54 | 0,99% | 58.283,00 |
| 22.01.2024 | 33,93 | 34,52 | 33,75 | 34,20 | 2,03% | 92.244,00 |
| 19.01.2024 | 33,45 | 33,70 | 32,96 | 33,52 | 0,75% | 71.873,00 |
| 18.01.2024 | 32,62 | 33,28 | 31,95 | 33,27 | 2,75% | 77.531,00 |
| 17.01.2024 | 32,05 | 32,52 | 32,05 | 32,38 | -0,43% | 53.322,00 |
| 16.01.2024 | 32,38 | 32,77 | 32,13 | 32,52 | -0,52% | 64.100,00 |
| 12.01.2024 | 34,65 | 34,65 | 32,61 | 32,69 | -3,97% | 86.429,00 |
| 11.01.2024 | 34,14 | 34,35 | 33,48 | 34,04 | -0,99% | 106.094,00 |
| 10.01.2024 | 33,56 | 34,41 | 33,18 | 34,38 | 2,11% | 61.939,00 |
| 09.01.2024 | 33,32 | 33,85 | 32,77 | 33,67 | -0,91% | 77.773,00 |
| 08.01.2024 | 34,12 | 34,72 | 33,91 | 33,98 | 0,24% | 66.320,00 |
| 05.01.2024 | 33,61 | 34,16 | 32,88 | 33,90 | 0,44% | 120.922,00 |
| 04.01.2024 | 34,16 | 34,37 | 33,62 | 33,75 | -1,06% | 95.562,00 |
| 03.01.2024 | 35,22 | 35,35 | 33,99 | 34,11 | -3,51% | 103.136,00 |
| 02.01.2024 | 36,05 | 36,34 | 35,24 | 35,35 | -2,35% | 71.803,00 |
| 29.12.2023 | 36,40 | 36,86 | 35,92 | 36,20 | -1,20% | 89.547,00 |
| 28.12.2023 | 37,14 | 37,14 | 36,17 | 36,64 | -1,51% | 82.966,00 |
| 27.12.2023 | 37,12 | 37,37 | 36,68 | 37,20 | -0,32% | 81.377,00 |
| 26.12.2023 | 37,24 | 37,36 | 36,16 | 37,32 | 1,06% | 77.176,00 |
| 22.12.2023 | 37,04 | 37,29 | 36,65 | 36,93 | -0,14% | 50.692,00 |
| 21.12.2023 | 36,64 | 37,10 | 36,37 | 36,98 | 1,71% | 55.493,00 |
| 20.12.2023 | 37,05 | 37,99 | 36,29 | 36,36 | 0,17% | 121.770,00 |
| 19.12.2023 | 35,56 | 36,48 | 35,49 | 36,30 | 2,51% | 71.048,00 |
| 18.12.2023 | 35,23 | 35,82 | 34,84 | 35,41 | 0,85% | 64.566,00 |
| 15.12.2023 | 34,65 | 35,14 | 34,30 | 35,11 | 0,60% | 710.791,00 |
| 14.12.2023 | 35,76 | 36,35 | 34,48 | 34,90 | -0,94% | 103.290,00 |
| 13.12.2023 | 34,61 | 35,73 | 34,42 | 35,23 | 2,15% | 113.409,00 |
| 12.12.2023 | 34,11 | 34,73 | 33,81 | 34,49 | 1,62% | 54.168,00 |
| 11.12.2023 | 33,64 | 34,21 | 33,51 | 33,94 | 0,41% | 65.250,00 |