27,770€
-0,79%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,12 | 28,35 | 27,75 | 27,80 | -0,68% | 325,00 |
| 14.08.2025 | 28,20 | 28,38 | 27,98 | 27,99 | -0,74% | 200,00 |
| 13.08.2025 | 28,21 | 28,39 | 28,01 | 28,20 | -0,04% | 46,00 |
| 12.08.2025 | 28,27 | 28,44 | 27,96 | 28,21 | -0,30% | - |
| 11.08.2025 | 28,32 | 28,51 | 28,19 | 28,30 | 0,14% | - |
| 08.08.2025 | 28,30 | 28,49 | 28,24 | 28,26 | -0,41% | 100,00 |
| 07.08.2025 | 28,31 | 28,55 | 28,24 | 28,37 | 0,19% | - |
| 06.08.2025 | 29,03 | 29,11 | 28,27 | 28,32 | -2,43% | 105,00 |
| 05.08.2025 | 29,27 | 29,46 | 28,88 | 29,02 | -1,21% | 1,00 |
| 04.08.2025 | 28,57 | 29,41 | 28,17 | 29,38 | 2,66% | 1,00 |
| 01.08.2025 | 28,55 | 28,80 | 27,88 | 28,62 | 0,33% | 155,00 |
| 31.07.2025 | 28,33 | 28,95 | 28,18 | 28,52 | 0,00% | 175,00 |
| 30.07.2025 | 28,53 | 28,97 | 28,38 | 28,52 | 0,25% | 270,00 |
| 29.07.2025 | 28,10 | 28,53 | 28,03 | 28,45 | 1,39% | 130,00 |
| 28.07.2025 | 28,54 | 28,69 | 28,04 | 28,06 | -1,27% | 1,00 |
| 25.07.2025 | 28,43 | 28,55 | 28,00 | 28,42 | -0,04% | - |
| 24.07.2025 | 28,54 | 28,58 | 28,28 | 28,43 | 0,02% | - |
| 23.07.2025 | 28,33 | 28,66 | 28,29 | 28,43 | -0,12% | - |
| 22.07.2025 | 28,34 | 28,67 | 27,95 | 28,46 | 1,57% | 241,00 |
| 21.07.2025 | 28,30 | 28,62 | 28,00 | 28,02 | -0,95% | - |
| 18.07.2025 | 28,46 | 28,92 | 28,08 | 28,29 | -0,12% | 6,00 |
| 17.07.2025 | 28,41 | 28,64 | 28,10 | 28,33 | -0,18% | 2.642,00 |
| 16.07.2025 | 28,53 | 28,99 | 28,07 | 28,38 | -0,49% | - |
| 15.07.2025 | 28,79 | 28,95 | 28,50 | 28,52 | -0,92% | 159,00 |
| 14.07.2025 | 28,16 | 28,84 | 28,16 | 28,78 | 0,65% | 65,00 |
| 11.07.2025 | 28,76 | 28,76 | 28,10 | 28,60 | -0,66% | 215,00 |
| 10.07.2025 | 28,17 | 28,90 | 28,02 | 28,79 | 2,36% | 30,00 |
| 09.07.2025 | 28,11 | 28,35 | 27,94 | 28,12 | -0,05% | - |
| 08.07.2025 | 28,10 | 28,52 | 27,90 | 28,14 | 0,37% | 150,00 |
| 07.07.2025 | 28,22 | 28,57 | 28,00 | 28,03 | -0,67% | - |
| 04.07.2025 | 28,36 | 28,36 | 28,10 | 28,22 | -0,56% | - |
| 03.07.2025 | 28,34 | 28,51 | 28,16 | 28,38 | 0,62% | 359,00 |
| 02.07.2025 | 27,95 | 28,30 | 27,87 | 28,21 | 0,70% | 182,00 |
| 01.07.2025 | 27,55 | 28,20 | 27,48 | 28,01 | 1,28% | - |
| 30.06.2025 | 27,66 | 27,84 | 27,20 | 27,66 | 0,20% | - |
| 27.06.2025 | 27,62 | 27,87 | 27,36 | 27,60 | 0,22% | - |
| 26.06.2025 | 27,68 | 27,77 | 27,31 | 27,54 | -0,65% | - |
| 25.06.2025 | 28,28 | 28,46 | 27,70 | 27,72 | -1,95% | - |
| 24.06.2025 | 28,48 | 28,57 | 28,14 | 28,27 | -0,35% | - |
| 23.06.2025 | 28,07 | 28,47 | 27,91 | 28,37 | 1,14% | - |
| 20.06.2025 | 27,56 | 28,40 | 27,56 | 28,05 | 1,65% | - |
| 19.06.2025 | 28,11 | 28,17 | 27,58 | 27,60 | -2,01% | 55,00 |
| 18.06.2025 | 27,76 | 28,25 | 27,67 | 28,16 | 0,05% | - |
| 17.06.2025 | 27,88 | 28,15 | 27,61 | 28,15 | 1,17% | 100,00 |
| 16.06.2025 | 27,90 | 28,09 | 27,71 | 27,82 | 0,11% | 100,00 |
| 13.06.2025 | 28,12 | 28,38 | 27,52 | 27,79 | -1,30% | - |
| 12.06.2025 | 28,21 | 28,21 | 27,86 | 28,16 | -0,42% | 111,00 |
| 11.06.2025 | 28,42 | 28,64 | 28,11 | 28,28 | -0,42% | - |
| 10.06.2025 | 27,84 | 28,41 | 27,84 | 28,40 | 1,27% | 45,00 |
| 09.06.2025 | 27,62 | 28,08 | 27,54 | 28,04 | 1,56% | 100,00 |
| 06.06.2025 | 27,49 | 27,89 | 27,44 | 27,61 | 0,51% | - |
| 05.06.2025 | 27,50 | 27,67 | 27,12 | 27,47 | -0,24% | 100,00 |
| 04.06.2025 | 27,90 | 28,18 | 27,53 | 27,54 | -1,40% | 50,00 |
| 03.06.2025 | 27,75 | 28,04 | 27,63 | 27,93 | 0,65% | 5,00 |
| 02.06.2025 | 27,89 | 27,95 | 27,33 | 27,75 | -0,70% | 503,00 |
| 30.05.2025 | 27,84 | 28,05 | 27,70 | 27,94 | 0,36% | 33,00 |
| 29.05.2025 | 28,21 | 28,56 | 27,57 | 27,84 | -0,36% | 240,00 |
| 28.05.2025 | 28,05 | 28,30 | 27,80 | 27,94 | -0,13% | - |
| 27.05.2025 | 27,93 | 28,22 | 27,74 | 27,98 | -0,12% | 121,00 |
| 26.05.2025 | 27,69 | 28,88 | 27,58 | 28,01 | 1,12% | 1.003,00 |
| 23.05.2025 | 27,66 | 27,78 | 27,39 | 27,70 | 0,22% | - |
| 22.05.2025 | 27,76 | 27,88 | 27,47 | 27,64 | -0,25% | 50,00 |
| 21.05.2025 | 28,05 | 28,42 | 27,65 | 27,71 | -2,05% | - |
| 20.05.2025 | 28,53 | 28,73 | 28,27 | 28,29 | -1,01% | 100,00 |
| 19.05.2025 | 28,32 | 28,67 | 28,07 | 28,58 | -0,82% | 100,00 |
| 16.05.2025 | 28,26 | 28,82 | 28,14 | 28,82 | 1,98% | 250,00 |
| 15.05.2025 | 27,84 | 28,29 | 27,63 | 28,26 | 1,51% | 47,00 |
| 14.05.2025 | 28,03 | 28,36 | 27,55 | 27,84 | -0,70% | 85,00 |
| 13.05.2025 | 28,35 | 28,78 | 27,92 | 28,03 | -1,27% | 42,00 |
| 12.05.2025 | 28,47 | 29,49 | 28,11 | 28,39 | 0,28% | 299,00 |
| 09.05.2025 | 28,28 | 28,43 | 27,99 | 28,31 | 0,66% | 77,00 |
| 08.05.2025 | 28,10 | 28,58 | 27,87 | 28,13 | 0,32% | - |
| 07.05.2025 | 27,88 | 28,15 | 27,73 | 28,04 | 1,08% | - |
| 06.05.2025 | 28,09 | 28,33 | 27,73 | 27,74 | -1,68% | 50,00 |
| 05.05.2025 | 28,14 | 28,40 | 27,74 | 28,21 | 0,75% | - |
| 02.05.2025 | 28,34 | 28,80 | 27,69 | 28,00 | -0,64% | 680,00 |
| 30.04.2025 | 28,34 | 28,95 | 27,95 | 28,18 | -0,56% | 200,00 |
| 29.04.2025 | 28,38 | 28,47 | 28,00 | 28,34 | 0,25% | 300,00 |
| 28.04.2025 | 28,37 | 28,59 | 27,99 | 28,27 | -0,42% | 50,00 |
| 25.04.2025 | 28,74 | 28,85 | 28,22 | 28,39 | -0,51% | - |
| 24.04.2025 | 29,14 | 29,14 | 28,44 | 28,54 | -1,31% | - |
| 23.04.2025 | 28,78 | 29,53 | 28,47 | 28,92 | 0,12% | 200,00 |
| 22.04.2025 | 28,77 | 28,98 | 27,87 | 28,88 | 0,87% | - |
| 17.04.2025 | 28,61 | 28,94 | 27,76 | 28,63 | 1,60% | 35,00 |
| 16.04.2025 | 28,13 | 28,68 | 27,94 | 28,18 | -0,88% | 45,00 |
| 15.04.2025 | 27,97 | 28,50 | 27,76 | 28,43 | 2,21% | 100,00 |
| 14.04.2025 | 27,88 | 28,08 | 27,24 | 27,82 | 1,55% | 100,00 |
| 11.04.2025 | 26,96 | 27,49 | 26,05 | 27,39 | 1,97% | - |
| 10.04.2025 | 28,10 | 28,25 | 26,44 | 26,86 | -4,55% | - |
| 09.04.2025 | 26,85 | 28,21 | 25,89 | 28,14 | 4,94% | 115,00 |
| 08.04.2025 | 27,67 | 28,34 | 26,58 | 26,82 | -1,67% | - |
| 07.04.2025 | 28,03 | 28,03 | 26,16 | 27,27 | -2,27% | 534,00 |
| 04.04.2025 | 28,60 | 28,80 | 27,81 | 27,90 | -2,76% | 330,00 |
| 03.04.2025 | 29,64 | 29,64 | 28,59 | 28,70 | -3,47% | - |
| 02.04.2025 | 30,02 | 30,50 | 29,50 | 29,73 | -1,11% | 105,00 |
| 01.04.2025 | 30,24 | 30,61 | 29,51 | 30,06 | -0,50% | 265,00 |
| 31.03.2025 | 29,55 | 30,34 | 29,35 | 30,21 | 2,24% | 125,00 |
| 28.03.2025 | 29,64 | 29,75 | 29,28 | 29,55 | -0,06% | 299,00 |
| 27.03.2025 | 29,54 | 29,97 | 29,40 | 29,57 | 0,32% | - |
| 26.03.2025 | 29,37 | 29,69 | 29,37 | 29,47 | 0,70% | - |