Viking Holdings Ltd VIK
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$78,33-0,38 (-0,48 %)
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 | $78,33 | -0,48 % | $79,43 | $79,85 | $78,18 | 4,65M |
| 2026-09-29 | $78,71 | -0,74 % | $81,62 | $81,99 | $78,32 | 6,06M |
| 2026-09-28 | $79,30 | -1,25 % | $79,99 | $80,72 | $78,47 | 5,45M |
| 2026-09-25 | $80,30 | +0,98 % | $80,58 | $81,59 | $79,33 | 7,13M |
| 2026-09-24 | $79,52 | -0,97 % | $79,64 | $81,74 | $79,45 | 6,39M |
| 2026-09-23 | $80,30 | -0,89 % | $80,83 | $81,45 | $79,64 | 5,83M |
| 2026-09-22 | $81,02 | -5,85 % | $87,20 | $87,48 | $80,93 | 8,68M |
| 2026-09-21 | $86,05 | +2,26 % | $85,41 | $86,90 | $85,13 | 4,12M |
| 2026-09-18 | $84,15 | -0,80 % | $84,10 | $84,99 | $83,38 | 6,30M |
| 2026-09-17 | $84,83 | -0,64 % | $86,99 | $87,80 | $84,45 | 3,39M |
| 2026-09-16 | $85,38 | +0,39 % | $85,41 | $86,42 | $84,28 | 2,85M |
| 2026-09-15 | $85,05 | -1,59 % | $86,08 | $86,50 | $84,51 | 3,64M |
| 2026-09-14 | $86,42 | +1,66 % | $84,09 | $86,85 | $83,69 | 3,19M |
| 2026-09-11 | $85,01 | +1,19 % | $87,00 | $87,23 | $84,56 | 3,63M |
| 2026-09-10 | $84,01 | -1,25 % | $84,08 | $85,35 | $83,94 | 3,44M |
| 2026-09-09 | $85,07 | -3,42 % | $86,00 | $86,61 | $84,20 | 5,40M |
| 2026-09-08 | $88,08 | +2,65 % | $85,80 | $89,94 | $84,64 | 5,24M |
| 2026-09-04 | $85,81 | +0,27 % | $85,56 | $86,68 | $85,39 | 2,13M |
| 2026-09-03 | $85,58 | -0,21 % | $86,02 | $86,28 | $84,41 | 3,88M |
| 2026-09-02 | $85,76 | +0,86 % | $86,12 | $87,00 | $84,44 | 3,16M |
| 2026-09-01 | $85,03 | -1,29 % | $86,06 | $86,58 | $84,64 | 5,13M |
| 2026-08-31 | $86,14 | -2,67 % | $87,69 | $88,06 | $86,00 | 3,21M |
| 2026-08-28 | $88,50 | -1,46 % | $90,52 | $90,81 | $87,92 | 3,06M |
| 2026-08-27 | $89,81 | -0,78 % | $90,68 | $91,38 | $89,61 | 2,57M |
| 2026-08-26 | $90,52 | -1,85 % | $92,50 | $93,40 | $90,51 | 3,58M |
| 2026-08-25 | $92,23 | +0,83 % | $92,92 | $93,35 | $91,43 | 5,70M |
| 2026-08-24 | $91,47 | -1,42 % | $93,06 | $94,35 | $90,99 | 4,44M |
| 2026-08-21 | $92,79 | +2,50 % | $91,00 | $93,15 | $90,61 | 5,71M |
| 2026-08-20 | $90,53 | -0,26 % | $89,50 | $91,62 | $86,85 | 9,19M |
| 2026-08-19 | $90,77 | -7,65 % | $98,77 | $100,48 | $90,66 | 5,41M |
| 2026-08-18 | $98,29 | -1,57 % | $98,47 | $99,49 | $97,46 | 4,04M |
| 2026-08-17 | $99,86 | +1,91 % | $97,61 | $101,24 | $97,60 | 2,97M |
| 2026-08-14 | $97,99 | -7,65 % | $105,98 | $107,75 | $97,26 | 5,29M |
| 2026-08-13 | $106,11 | +1,84 % | $106,25 | $106,81 | $104,34 | 1,83M |
| 2026-08-12 | $104,19 | +2,60 % | $102,90 | $104,73 | $101,90 | 2,18M |
| 2026-08-11 | $101,55 | -2,17 % | $104,16 | $105,43 | $101,29 | 2,88M |
| 2026-08-10 | $103,80 | -1,88 % | $104,89 | $105,25 | $102,79 | 1,94M |
| 2026-08-07 | $105,79 | -0,38 % | $106,12 | $106,89 | $104,73 | 1,13M |
| 2026-08-06 | $106,19 | -1,91 % | $108,00 | $108,60 | $105,87 | 2,93M |
| 2026-08-05 | $108,26 | +0,69 % | $107,93 | $110,09 | $107,89 | 1,92M |
| 2026-08-04 | $107,52 | +0,99 % | $107,62 | $109,32 | $107,50 | 1,95M |
| 2026-08-03 | $106,47 | +2,03 % | $106,55 | $107,06 | $104,40 | 2,27M |
| 2026-07-31 | $104,35 | -0,10 % | $105,46 | $105,86 | $103,27 | 2,03M |
| 2026-07-30 | $104,45 | +1,74 % | $103,46 | $104,49 | $101,29 | 1,40M |
| 2026-07-29 | $102,66 | -1,80 % | $102,46 | $104,63 | $101,80 | 1,53M |
| 2026-07-28 | $104,54 | +1,36 % | $102,26 | $105,15 | $100,99 | 2,85M |
| 2026-07-27 | $103,14 | +2,41 % | $102,70 | $105,00 | $99,55 | 2,57M |
| 2026-07-24 | $100,71 | +1,00 % | $100,72 | $102,35 | $99,99 | 1,60M |
| 2026-07-23 | $99,71 | -0,64 % | $98,31 | $100,33 | $96,80 | 2,57M |
| 2026-07-22 | $100,35 | +1,09 % | $98,68 | $100,68 | $98,17 | 2,25M |
| 2026-07-21 | $99,27 | +2,45 % | $98,57 | $99,45 | $96,99 | 1,65M |
| 2026-07-20 | $96,90 | -0,14 % | $97,71 | $98,44 | $96,44 | 1,29M |
| 2026-07-17 | $97,04 | -1,05 % | $95,92 | $97,71 | $95,26 | 2,04M |
| 2026-07-16 | $98,07 | -0,12 % | $97,91 | $98,76 | $96,30 | 1,25M |
| 2026-07-15 | $98,19 | +0,55 % | $98,20 | $100,26 | $97,64 | 1,86M |
| 2026-07-14 | $97,65 | -0,55 % | $98,62 | $99,56 | $97,32 | 1,32M |
| 2026-07-13 | $98,19 | -0,96 % | $98,49 | $100,08 | $97,67 | 1,19M |
| 2026-07-10 | $99,14 | -2,05 % | $100,99 | $101,56 | $98,44 | 1,38M |
| 2026-07-09 | $101,21 | +3,31 % | $99,49 | $102,39 | $98,60 | 2,17M |
| 2026-07-08 | $97,97 | -2,04 % | $98,62 | $99,09 | $96,63 | 2,76M |
| 2026-07-07 | $100,01 | -0,54 % | $100,03 | $100,31 | $97,88 | 1,82M |
| 2026-07-06 | $100,55 | -0,14 % | $100,70 | $101,43 | $99,11 | 2,55M |
| 2026-07-02 | $100,69 | -1,28 % | $102,68 | $103,82 | $98,66 | 4,28M |
| 2026-07-01 | $102,00 | -2,55 % | $103,72 | $105,00 | $101,66 | 2,59M |
| 2026-06-30 | $104,67 | -0,27 % | $103,88 | $105,19 | $102,79 | 1,84M |
| 2026-06-29 | $104,95 | +1,64 % | $103,15 | $105,76 | $102,69 | 2,38M |
| 2026-06-26 | $103,26 | +0,35 % | $103,10 | $105,53 | $101,83 | 3,76M |
| 2026-06-25 | $102,90 | -0,15 % | $103,33 | $105,21 | $101,88 | 2,64M |
| 2026-06-24 | $103,05 | +1,88 % | $102,42 | $104,79 | $101,39 | 2,81M |
| 2026-06-23 | $101,15 | +1,10 % | $96,10 | $101,34 | $95,38 | 3,75M |
| 2026-06-22 | $100,05 | +2,96 % | $97,00 | $100,37 | $95,92 | 4,94M |
| 2026-06-18 | $97,17 | +2,60 % | $97,00 | $99,00 | $96,99 | 2,63M |
| 2026-06-17 | $94,71 | +0,71 % | $94,53 | $97,20 | $94,53 | 3,12M |
| 2026-06-16 | $94,04 | -0,83 % | $95,84 | $96,35 | $93,97 | 3,28M |
| 2026-06-15 | $94,83 | +2,80 % | $95,77 | $96,54 | $93,26 | 3,30M |
| 2026-06-12 | $92,25 | -1,00 % | $94,95 | $94,99 | $91,94 | 2,57M |
| 2026-06-11 | $93,18 | +5,31 % | $88,68 | $93,23 | $88,51 | 1,64M |
| 2026-06-10 | $88,48 | -2,03 % | $90,25 | $91,21 | $87,46 | 2,28M |
| 2026-06-09 | $90,31 | +1,43 % | $90,29 | $91,89 | $87,14 | 1,94M |
| 2026-06-08 | $89,04 | -1,00 % | $89,45 | $90,00 | $88,16 | 1,91M |
| 2026-06-05 | $89,94 | -0,06 % | $90,25 | $91,00 | $88,90 | 1,93M |
| 2026-06-04 | $89,99 | +1,52 % | $89,76 | $90,26 | $88,69 | 1,73M |
| 2026-06-03 | $88,64 | -0,99 % | $89,86 | $90,32 | $87,79 | 2,22M |
| 2026-06-02 | $89,53 | -2,52 % | $91,58 | $92,11 | $89,01 | 2,14M |
| 2026-06-01 | $91,84 | -0,29 % | $91,00 | $92,52 | $89,22 | 3,60M |
| 2026-05-29 | $92,11 | -0,25 % | $92,50 | $93,66 | $91,52 | 5,12M |
| 2026-05-28 | $92,34 | -0,23 % | $91,63 | $93,70 | $91,15 | 3,13M |
| 2026-05-27 | $92,55 | +5,49 % | $89,12 | $92,75 | $89,12 | 5,98M |
| 2026-05-26 | $87,73 | +4,16 % | $85,30 | $88,48 | $85,14 | 3,48M |
| 2026-05-22 | $84,23 | +0,39 % | $85,75 | $86,18 | $83,58 | 2,97M |