Vail Resorts, Inc. MTN
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$137,18-4,11 (-2,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $137,18 | -2,91 % | $144,24 | $144,24 | $136,68 | 1,33M |
| 2026-09-29 | $141,29 | +2,32 % | $138,42 | $142,10 | $132,59 | 2,29M |
| 2026-09-28 | $138,09 | +1,45 % | $135,83 | $138,84 | $135,00 | 1,63M |
| 2026-09-25 | $136,11 | -1,24 % | $138,66 | $139,50 | $135,19 |
| 1,37M |
| 2026-09-24 | $137,82 | -1,59 % | $140,41 | $141,49 | $137,62 | 1,12M |
| 2026-09-23 | $140,05 | +0,77 % | $139,17 | $141,50 | $137,76 | 966,60K |
| 2026-09-22 | $138,98 | -1,03 % | $141,50 | $142,72 | $138,41 | 931,00K |
| 2026-09-21 | $140,43 | +0,45 % | $138,82 | $142,35 | $138,82 | 908,10K |
| 2026-09-18 | $139,80 | +1,48 % | $138,12 | $140,49 | $137,00 | 1,70M |
| 2026-09-17 | $137,76 | -1,68 % | $142,86 | $142,86 | $137,76 | 977,70K |
| 2026-09-16 | $140,12 | +1,48 % | $138,38 | $142,06 | $138,16 | 835,60K |
| 2026-09-15 | $138,07 | -1,74 % | $140,05 | $141,04 | $137,64 | 600,90K |
| 2026-09-14 | $140,51 | +0,30 % | $140,14 | $141,06 | $135,64 | 1,04M |
| 2026-09-11 | $140,09 | +5,07 % | $134,00 | $141,32 | $134,00 | 1,63M |
| 2026-09-10 | $133,33 | +2,30 % | $129,77 | $134,77 | $129,01 | 932,70K |
| 2026-09-09 | $130,33 | -2,00 % | $132,88 | $132,92 | $129,28 | 673,20K |
| 2026-09-08 | $132,99 | -1,46 % | $135,70 | $137,40 | $132,25 | 797,50K |
| 2026-09-04 | $134,96 | -0,81 % | $135,95 | $136,56 | $134,70 | 443,10K |
| 2026-09-03 | $136,06 | -0,18 % | $136,59 | $137,92 | $133,94 | 575,50K |
| 2026-09-02 | $136,30 | +2,95 % | $133,29 | $137,70 | $132,76 | 499,70K |
| 2026-09-01 | $132,39 | -3,30 % | $136,02 | $137,57 | $131,75 | 724,50K |
| 2026-08-31 | $136,91 | -3,54 % | $140,67 | $142,00 | $136,53 | 615,00K |
| 2026-08-28 | $141,93 | -1,85 % | $145,51 | $145,54 | $141,92 | 482,40K |
| 2026-08-27 | $144,61 | -2,76 % | $146,67 | $147,84 | $144,19 | 531,50K |
| 2026-08-26 | $148,72 | +0,60 % | $147,31 | $149,40 | $145,92 | 459,20K |
| 2026-08-25 | $147,84 | -1,44 % | $149,14 | $150,77 | $146,91 | 386,90K |
| 2026-08-24 | $150,00 | -1,84 % | $153,09 | $154,27 | $150,00 | 514,40K |
| 2026-08-21 | $152,81 | +1,72 % | $152,47 | $154,58 | $151,50 | 619,30K |
| 2026-08-20 | $150,22 | -1,85 % | $152,99 | $153,99 | $149,94 | 436,00K |
| 2026-08-19 | $153,05 | +2,18 % | $150,00 | $153,89 | $149,75 | 449,00K |
| 2026-08-18 | $149,78 | +2,17 % | $147,86 | $150,62 | $147,00 | 775,80K |
| 2026-08-17 | $146,60 | -1,15 % | $146,38 | $148,15 | $143,02 | 555,10K |
| 2026-08-14 | $148,30 | +1,98 % | $145,68 | $149,05 | $145,16 | 371,90K |
| 2026-08-13 | $145,42 | -1,98 % | $140,07 | $147,87 | $140,07 | 676,70K |
| 2026-08-12 | $148,36 | +0,47 % | $147,50 | $148,68 | $146,25 | 330,40K |
| 2026-08-11 | $147,66 | +0,96 % | $145,70 | $149,08 | $145,70 | 498,10K |
| 2026-08-10 | $146,26 | -1,73 % | $147,78 | $148,50 | $145,80 | 428,40K |
| 2026-08-07 | $148,83 | +1,45 % | $147,13 | $149,45 | $147,00 | 268,50K |
| 2026-08-06 | $146,71 | -3,01 % | $151,54 | $151,95 | $145,50 | 464,40K |
| 2026-08-05 | $151,26 | +1,12 % | $149,82 | $151,59 | $148,76 | 267,20K |
| 2026-08-04 | $149,59 | +0,24 % | $148,15 | $150,50 | $147,78 | 571,00K |
| 2026-08-03 | $149,23 | -0,10 % | $151,06 | $153,62 | $148,82 | 471,40K |
| 2026-07-31 | $149,38 | -2,25 % | $152,80 | $152,80 | $149,11 | 500,40K |
| 2026-07-30 | $152,82 | -4,49 % | $157,34 | $158,18 | $151,29 | 842,30K |
| 2026-07-29 | $160,01 | +1,87 % | $156,28 | $160,49 | $156,27 | 673,70K |
| 2026-07-28 | $157,08 | +5,93 % | $149,88 | $157,21 | $148,29 | 1,41M |
| 2026-07-27 | $148,28 | +1,76 % | $147,24 | $151,85 | $146,75 | 906,00K |
| 2026-07-24 | $145,72 | +1,15 % | $144,84 | $148,93 | $144,25 | 1,01M |
| 2026-07-23 | $144,06 | -0,60 % | $143,49 | $144,34 | $141,43 | 521,60K |
| 2026-07-22 | $144,93 | -1,68 % | $148,00 | $148,40 | $144,27 | 518,70K |
| 2026-07-21 | $147,41 | +0,91 % | $144,92 | $148,67 | $143,46 | 607,70K |
| 2026-07-20 | $146,08 | -1,20 % | $148,95 | $149,00 | $145,14 | 636,80K |
| 2026-07-17 | $147,86 | -0,85 % | $150,01 | $152,99 | $147,49 | 558,80K |
| 2026-07-16 | $149,13 | +0,74 % | $149,61 | $151,76 | $148,00 | 1,01M |
| 2026-07-15 | $148,03 | +0,26 % | $148,50 | $150,90 | $147,01 | 550,70K |
| 2026-07-14 | $147,64 | -2,53 % | $151,31 | $152,07 | $143,01 | 832,40K |
| 2026-07-13 | $151,47 | +0,89 % | $151,62 | $154,00 | $149,56 | 631,70K |
| 2026-07-10 | $150,14 | +1,80 % | $148,00 | $154,50 | $147,09 | 1,15M |
| 2026-07-09 | $147,49 | +2,69 % | $142,47 | $147,82 | $142,00 | 559,70K |
| 2026-07-08 | $143,63 | +0,33 % | $141,88 | $144,61 | $140,09 | 1,13M |
| 2026-07-07 | $143,16 | +0,73 % | $142,50 | $145,50 | $142,50 | 634,80K |
| 2026-07-06 | $142,12 | +1,02 % | $140,17 | $142,31 | $138,30 | 677,80K |
| 2026-07-02 | $140,68 | +3,18 % | $136,83 | $140,79 | $136,34 | 597,50K |
| 2026-07-01 | $136,35 | +0,15 % | $136,00 | $138,72 | $134,43 | 502,00K |
| 2026-06-30 | $136,15 | +0,70 % | $133,91 | $136,66 | $131,28 | 610,80K |
| 2026-06-29 | $135,20 | -1,99 % | $138,05 | $138,69 | $134,29 | 696,60K |
| 2026-06-26 | $137,94 | +3,45 % | $132,41 | $139,72 | $131,59 | 725,10K |
| 2026-06-25 | $133,34 | -7,56 % | $141,68 | $141,82 | $132,00 | 1,05M |
| 2026-06-24 | $144,24 | +1,30 % | $143,00 | $146,81 | $142,88 | 880,70K |
| 2026-06-23 | $142,39 | +0,51 % | $141,18 | $143,50 | $140,06 | 630,80K |
| 2026-06-22 | $141,67 | -2,15 % | $143,50 | $146,90 | $141,50 | 912,20K |
| 2026-06-18 | $144,78 | +11,43 % | $131,19 | $148,10 | $131,01 | 2,52M |
| 2026-06-17 | $129,93 | -4,94 % | $135,38 | $137,01 | $129,77 | 923,30K |
| 2026-06-16 | $136,68 | +1,70 % | $134,53 | $137,44 | $134,36 | 802,60K |
| 2026-06-15 | $134,40 | +0,82 % | $133,49 | $136,23 | $133,46 | 448,30K |
| 2026-06-12 | $133,31 | -2,22 % | $136,50 | $137,59 | $133,21 | 613,50K |
| 2026-06-11 | $136,34 | +0,33 % | $136,39 | $138,89 | $133,72 | 799,00K |
| 2026-06-10 | $135,89 | +3,53 % | $131,69 | $136,87 | $130,44 | 1,10M |
| 2026-06-09 | $131,26 | -4,34 % | $131,32 | $134,93 | $125,71 | 2,37M |
| 2026-06-08 | $137,21 | +1,36 % | $135,27 | $139,50 | $135,09 | 1,46M |
| 2026-06-05 | $135,37 | +0,72 % | $135,13 | $137,87 | $134,22 | 801,70K |
| 2026-06-04 | $134,40 | +0,39 % | $136,00 | $137,13 | $133,46 | 537,50K |
| 2026-06-03 | $133,88 | -1,30 % | $134,04 | $137,64 | $133,00 | 496,80K |
| 2026-06-02 | $135,65 | +1,55 % | $132,10 | $137,41 | $130,88 | 520,90K |
| 2026-06-01 | $133,58 | -0,01 % | $133,87 | $136,42 | $132,76 | 770,50K |
| 2026-05-29 | $133,60 | -0,31 % | $134,00 | $136,96 | $132,79 | 879,80K |
| 2026-05-28 | $134,02 | +2,15 % | $130,41 | $134,31 | $129,26 | 639,40K |
| 2026-05-27 | $131,20 | +3,58 % | $127,45 | $131,60 | $126,96 | 881,70K |
| 2026-05-26 | $126,67 | -0,74 % | $127,54 | $128,29 | $126,03 | 732,20K |
| 2026-05-22 | $127,62 | +0,58 % | $126,53 | $129,83 | $126,48 | 574,20K |