28,775€
-0,11%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 28,81 | 28,98 | 28,76 | 28,77 | -0,12% | - |
| 07.11.2024 | 29,06 | 29,17 | 28,62 | 28,81 | -0,85% | 151,00 |
| 06.11.2024 | 29,78 | 30,51 | 28,54 | 29,06 | -0,47% | 160,00 |
| 05.11.2024 | 29,05 | 29,33 | 28,74 | 29,19 | 0,50% | - |
| 04.11.2024 | 28,90 | 29,40 | 28,85 | 29,05 | -0,59% | - |
| 01.11.2024 | 29,50 | 30,00 | 28,90 | 29,22 | -0,95% | - |
| 31.10.2024 | 29,98 | 30,05 | 29,20 | 29,50 | -1,59% | - |
| 30.10.2024 | 30,03 | 30,40 | 29,80 | 29,98 | 0,18% | - |
| 29.10.2024 | 29,91 | 30,12 | 29,81 | 29,93 | 0,04% | 75,00 |
| 28.10.2024 | 29,78 | 30,82 | 29,77 | 29,91 | 0,43% | 2,00 |
| 25.10.2024 | 30,31 | 30,52 | 29,69 | 29,79 | -1,72% | - |
| 24.10.2024 | 30,47 | 30,61 | 30,14 | 30,31 | -0,53% | 50,00 |
| 23.10.2024 | 30,31 | 30,65 | 30,31 | 30,47 | 0,52% | - |
| 22.10.2024 | 30,17 | 30,58 | 30,01 | 30,31 | 0,47% | 40,00 |
| 21.10.2024 | 30,51 | 30,66 | 30,14 | 30,17 | -1,32% | 34,00 |
| 18.10.2024 | 30,51 | 30,71 | 30,37 | 30,57 | 0,19% | - |
| 17.10.2024 | 30,54 | 30,74 | 30,42 | 30,52 | -0,07% | - |
| 16.10.2024 | 30,27 | 30,61 | 30,13 | 30,54 | 0,88% | - |
| 15.10.2024 | 30,12 | 30,47 | 29,96 | 30,27 | 0,51% | - |
| 14.10.2024 | 29,68 | 30,24 | 29,63 | 30,12 | 1,43% | - |
| 11.10.2024 | 29,41 | 29,78 | 29,39 | 29,69 | 0,98% | - |
| 10.10.2024 | 29,47 | 29,81 | 29,27 | 29,41 | -0,36% | 30,00 |
| 09.10.2024 | 29,43 | 29,62 | 29,33 | 29,51 | 0,25% | 50,00 |
| 08.10.2024 | 29,58 | 29,69 | 29,39 | 29,44 | -0,47% | 75,00 |
| 07.10.2024 | 29,57 | 29,74 | 29,30 | 29,58 | 0,23% | 130,00 |
| 04.10.2024 | 29,53 | 29,98 | 29,28 | 29,51 | -0,12% | 200,00 |
| 03.10.2024 | 29,67 | 29,85 | 29,37 | 29,55 | -0,74% | - |
| 02.10.2024 | 29,61 | 29,81 | 29,45 | 29,77 | 0,40% | 10,00 |
| 01.10.2024 | 29,92 | 30,30 | 29,61 | 29,65 | -0,65% | - |
| 30.09.2024 | 29,67 | 29,97 | 29,38 | 29,84 | 0,50% | 150,00 |
| 27.09.2024 | 29,43 | 29,88 | 29,38 | 29,69 | 0,72% | - |
| 26.09.2024 | 29,73 | 29,90 | 29,31 | 29,48 | -0,85% | - |
| 25.09.2024 | 29,62 | 29,83 | 29,44 | 29,73 | 0,05% | 100,00 |
| 24.09.2024 | 29,81 | 30,09 | 29,62 | 29,72 | -0,51% | 3,00 |
| 23.09.2024 | 29,59 | 30,02 | 29,59 | 29,87 | 0,92% | - |
| 20.09.2024 | 29,37 | 29,75 | 29,13 | 29,60 | 0,49% | 200,00 |
| 19.09.2024 | 29,91 | 30,18 | 29,26 | 29,45 | -1,60% | 222,00 |
| 18.09.2024 | 30,42 | 30,58 | 29,64 | 29,93 | -1,64% | 143,00 |
| 17.09.2024 | 30,60 | 30,90 | 30,21 | 30,43 | -0,59% | - |
| 16.09.2024 | 30,39 | 30,90 | 30,37 | 30,61 | -0,02% | 112,00 |
| 13.09.2024 | 30,16 | 30,69 | 30,16 | 30,61 | 0,82% | 100,00 |
| 12.09.2024 | 30,79 | 31,18 | 30,26 | 30,36 | -1,37% | 36,00 |
| 11.09.2024 | 30,88 | 30,99 | 30,13 | 30,79 | -0,31% | - |
| 10.09.2024 | 30,75 | 31,05 | 30,53 | 30,88 | 0,42% | 144,00 |
| 09.09.2024 | 30,17 | 30,77 | 30,17 | 30,75 | 1,92% | 121,00 |
| 06.09.2024 | 30,33 | 30,63 | 30,01 | 30,17 | -0,53% | - |
| 05.09.2024 | 30,34 | 30,67 | 30,06 | 30,33 | -0,07% | 21,00 |
| 04.09.2024 | 30,32 | 30,60 | 30,18 | 30,35 | 0,10% | 60,00 |
| 03.09.2024 | 30,30 | 30,53 | 30,14 | 30,32 | 0,07% | - |
| 02.09.2024 | 30,27 | 30,41 | 30,26 | 30,30 | 0,07% | 2,00 |
| 30.08.2024 | 29,89 | 30,32 | 29,72 | 30,28 | 1,33% | 125,00 |
| 29.08.2024 | 29,80 | 30,13 | 29,63 | 29,88 | 0,27% | 100,00 |
| 28.08.2024 | 29,66 | 29,82 | 29,52 | 29,80 | 0,47% | - |
| 27.08.2024 | 29,69 | 29,69 | 29,44 | 29,66 | -0,10% | 50,00 |
| 26.08.2024 | 29,39 | 29,78 | 29,38 | 29,69 | 1,02% | 38,00 |
| 23.08.2024 | 29,12 | 29,54 | 29,04 | 29,39 | 0,94% | - |
| 22.08.2024 | 28,94 | 29,19 | 28,85 | 29,12 | 0,68% | - |
| 21.08.2024 | 28,66 | 28,99 | 28,62 | 28,92 | 0,92% | - |
| 20.08.2024 | 28,98 | 29,08 | 28,66 | 28,66 | -0,95% | - |
| 19.08.2024 | 28,77 | 29,07 | 28,64 | 28,93 | 0,66% | - |
| 16.08.2024 | 28,98 | 29,09 | 28,59 | 28,74 | -0,84% | 40,00 |
| 15.08.2024 | 28,78 | 29,05 | 28,63 | 28,99 | 0,72% | 45,00 |
| 14.08.2024 | 28,50 | 29,04 | 28,44 | 28,78 | 0,97% | - |
| 13.08.2024 | 28,65 | 28,84 | 28,44 | 28,50 | -0,51% | - |
| 12.08.2024 | 28,70 | 28,80 | 28,21 | 28,65 | -0,22% | 31,00 |
| 09.08.2024 | 28,62 | 28,88 | 28,40 | 28,71 | 0,31% | - |
| 08.08.2024 | 28,79 | 29,12 | 28,57 | 28,62 | -0,59% | 20,00 |
| 07.08.2024 | 28,72 | 29,32 | 28,58 | 28,79 | 0,35% | 265,00 |
| 06.08.2024 | 28,09 | 29,05 | 28,09 | 28,69 | 2,25% | 35,00 |
| 05.08.2024 | 28,87 | 28,87 | 27,35 | 28,06 | -2,70% | 155,00 |
| 02.08.2024 | 29,05 | 29,50 | 28,37 | 28,84 | -0,86% | - |
| 01.08.2024 | 28,96 | 29,85 | 28,60 | 29,09 | 0,41% | 3,00 |
| 31.07.2024 | 28,92 | 29,44 | 28,79 | 28,97 | -0,25% | 312,00 |
| 30.07.2024 | 28,72 | 29,16 | 28,68 | 29,04 | 0,89% | 185,00 |
| 29.07.2024 | 28,53 | 28,91 | 28,37 | 28,79 | 0,88% | - |
| 26.07.2024 | 28,11 | 28,64 | 28,11 | 28,54 | 1,30% | - |
| 25.07.2024 | 27,87 | 28,60 | 27,79 | 28,17 | 0,92% | 253,00 |
| 24.07.2024 | 28,12 | 28,32 | 27,50 | 27,91 | -0,21% | 146,00 |
| 23.07.2024 | 27,94 | 28,35 | 27,83 | 27,97 | -0,03% | 250,00 |
| 22.07.2024 | 27,89 | 28,05 | 27,69 | 27,98 | 0,31% | 20,00 |
| 19.07.2024 | 28,17 | 28,50 | 27,74 | 27,89 | -1,27% | 75,00 |
| 18.07.2024 | 28,30 | 28,82 | 27,82 | 28,25 | 0,21% | 275,00 |
| 17.07.2024 | 27,70 | 28,27 | 27,54 | 28,19 | 1,78% | 130,00 |
| 16.07.2024 | 27,80 | 28,02 | 27,44 | 27,70 | -0,43% | 200,00 |
| 15.07.2024 | 26,97 | 27,82 | 26,97 | 27,82 | 3,05% | 642,00 |
| 12.07.2024 | 27,05 | 27,31 | 26,96 | 27,00 | -0,23% | 55,00 |
| 11.07.2024 | 25,69 | 27,09 | 25,66 | 27,06 | 5,33% | - |
| 10.07.2024 | 25,55 | 25,77 | 25,48 | 25,69 | 0,52% | - |
| 09.07.2024 | 25,74 | 25,87 | 25,46 | 25,56 | -0,68% | - |
| 08.07.2024 | 25,62 | 25,85 | 25,60 | 25,73 | 0,42% | - |
| 05.07.2024 | 25,67 | 26,03 | 25,44 | 25,63 | -0,18% | 111,00 |
| 04.07.2024 | 25,90 | 26,01 | 25,67 | 25,67 | -0,57% | 10,00 |
| 03.07.2024 | 25,87 | 26,08 | 25,60 | 25,82 | -0,26% | 211,00 |
| 02.07.2024 | 26,07 | 26,14 | 25,81 | 25,89 | -0,39% | - |
| 01.07.2024 | 26,68 | 26,94 | 25,91 | 25,99 | -3,05% | 70,00 |
| 28.06.2024 | 26,55 | 26,81 | 26,36 | 26,81 | 0,89% | 71,00 |
| 27.06.2024 | 26,12 | 26,59 | 25,99 | 26,57 | 1,54% | 20,00 |
| 26.06.2024 | 26,07 | 26,29 | 25,97 | 26,17 | 0,05% | - |
| 25.06.2024 | 26,55 | 26,68 | 25,92 | 26,15 | -1,20% | - |
| 24.06.2024 | 26,42 | 26,67 | 26,17 | 26,47 | 0,51% | 99,00 |