28,600€
-3,79%
Echtzeit-Aktienkurs VICI Properties
Bid:
Ask:
Aktienkurse zur VICI Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 29,56 | 29,93 | 29,10 | 29,27 | -0,79% | - |
| 24.03.2025 | 29,22 | 29,76 | 29,17 | 29,50 | 1,15% | 36,00 |
| 21.03.2025 | 29,52 | 29,75 | 29,11 | 29,17 | -1,13% | 100,00 |
| 20.03.2025 | 29,43 | 29,95 | 29,32 | 29,50 | -0,80% | 125,00 |
| 19.03.2025 | 30,00 | 30,15 | 29,68 | 29,74 | -0,56% | 100,00 |
| 18.03.2025 | 29,75 | 30,07 | 29,61 | 29,90 | 0,51% | 1.000,00 |
| 17.03.2025 | 29,63 | 29,91 | 29,31 | 29,75 | 0,45% | 20,00 |
| 14.03.2025 | 29,11 | 29,68 | 28,93 | 29,62 | 1,67% | 204,00 |
| 13.03.2025 | 29,44 | 29,98 | 29,03 | 29,13 | -1,56% | - |
| 12.03.2025 | 29,77 | 30,29 | 29,15 | 29,59 | -0,20% | 46,00 |
| 11.03.2025 | 30,09 | 30,22 | 29,49 | 29,65 | -1,40% | 301,00 |
| 10.03.2025 | 30,08 | 31,40 | 29,20 | 30,07 | -0,16% | 41,00 |
| 07.03.2025 | 29,68 | 30,25 | 29,33 | 30,12 | 1,70% | 153,00 |
| 06.03.2025 | 30,04 | 30,13 | 29,32 | 29,62 | -1,50% | 37,00 |
| 05.03.2025 | 30,31 | 30,54 | 29,70 | 30,07 | -1,00% | 25,00 |
| 04.03.2025 | 31,15 | 31,29 | 30,35 | 30,37 | -2,61% | 532,00 |
| 03.03.2025 | 31,46 | 31,53 | 30,78 | 31,19 | -0,42% | 32,00 |
| 28.02.2025 | 31,08 | 31,40 | 31,00 | 31,32 | 0,84% | 80,00 |
| 27.02.2025 | 30,88 | 31,23 | 30,77 | 31,06 | 0,65% | 100,00 |
| 26.02.2025 | 31,00 | 31,70 | 30,72 | 30,86 | -0,48% | - |
| 25.02.2025 | 30,63 | 31,15 | 30,41 | 31,00 | 1,37% | 304,00 |
| 24.02.2025 | 30,21 | 30,71 | 29,60 | 30,58 | 2,34% | 57,00 |
| 21.02.2025 | 29,11 | 30,01 | 29,08 | 29,88 | 2,04% | - |
| 20.02.2025 | 29,24 | 29,38 | 29,03 | 29,29 | 0,15% | - |
| 19.02.2025 | 29,02 | 29,35 | 28,85 | 29,24 | 0,61% | 69,00 |
| 18.02.2025 | 29,29 | 29,55 | 28,91 | 29,07 | -0,77% | 180,00 |
| 17.02.2025 | 29,16 | 29,39 | 29,16 | 29,29 | 1,10% | 160,00 |
| 14.02.2025 | 28,98 | 29,38 | 28,95 | 28,97 | -0,52% | 172,00 |
| 13.02.2025 | 28,69 | 29,16 | 28,61 | 29,12 | 1,43% | 150,00 |
| 12.02.2025 | 28,99 | 29,07 | 28,54 | 28,71 | -0,64% | 383,00 |
| 11.02.2025 | 29,17 | 29,17 | 28,71 | 28,90 | -0,54% | 40,00 |
| 10.02.2025 | 29,25 | 29,55 | 28,93 | 29,05 | -0,27% | 102,00 |
| 07.02.2025 | 29,12 | 29,47 | 28,85 | 29,13 | 0,42% | 75,00 |
| 06.02.2025 | 28,86 | 29,11 | 28,74 | 29,01 | 0,83% | - |
| 05.02.2025 | 28,66 | 29,00 | 28,59 | 28,77 | 0,07% | 42,00 |
| 04.02.2025 | 28,99 | 29,13 | 28,50 | 28,75 | -0,87% | 14,00 |
| 03.02.2025 | 28,67 | 29,80 | 28,50 | 29,00 | 1,13% | 200,00 |
| 31.01.2025 | 28,62 | 28,87 | 28,52 | 28,68 | 0,28% | 18,00 |
| 30.01.2025 | 28,32 | 28,90 | 28,32 | 28,60 | 0,55% | 140,00 |
| 29.01.2025 | 28,81 | 29,36 | 28,25 | 28,44 | -1,15% | 966,00 |
| 28.01.2025 | 29,14 | 29,45 | 28,76 | 28,77 | -1,15% | 100,00 |
| 27.01.2025 | 28,18 | 29,21 | 28,12 | 29,11 | 3,14% | 535,00 |
| 24.01.2025 | 28,21 | 28,39 | 27,93 | 28,22 | 0,24% | 250,00 |
| 23.01.2025 | 28,27 | 28,73 | 27,90 | 28,15 | -0,59% | 360,00 |
| 22.01.2025 | 29,12 | 29,28 | 28,23 | 28,32 | -2,61% | - |
| 21.01.2025 | 28,53 | 29,14 | 28,28 | 29,08 | 1,34% | 100,00 |
| 20.01.2025 | 28,57 | 28,77 | 28,36 | 28,69 | 0,31% | 58,00 |
| 17.01.2025 | 28,39 | 28,76 | 28,36 | 28,61 | 0,65% | 440,00 |
| 16.01.2025 | 28,09 | 28,42 | 27,92 | 28,42 | 1,79% | - |
| 15.01.2025 | 28,13 | 28,84 | 27,80 | 27,92 | -0,66% | 205,00 |
| 14.01.2025 | 28,21 | 28,43 | 27,93 | 28,11 | -0,18% | - |
| 13.01.2025 | 27,53 | 28,17 | 27,47 | 28,16 | 2,22% | - |
| 10.01.2025 | 28,11 | 28,38 | 27,30 | 27,54 | -2,02% | - |
| 09.01.2025 | 27,98 | 28,11 | 27,92 | 28,11 | 0,67% | - |
| 08.01.2025 | 28,47 | 28,64 | 27,70 | 27,92 | -1,23% | - |
| 07.01.2025 | 28,52 | 28,81 | 28,05 | 28,27 | -0,63% | 100,00 |
| 06.01.2025 | 28,84 | 28,84 | 28,24 | 28,45 | -0,52% | 699,00 |
| 03.01.2025 | 28,41 | 28,95 | 28,04 | 28,60 | 1,19% | - |
| 02.01.2025 | 27,75 | 28,89 | 27,75 | 28,27 | 0,68% | 93,00 |
| 30.12.2024 | 27,75 | 28,26 | 27,68 | 28,08 | 0,78% | 320,00 |
| 27.12.2024 | 28,08 | 28,60 | 27,77 | 27,86 | -0,19% | 237,00 |
| 23.12.2024 | 27,61 | 28,09 | 27,54 | 27,91 | 1,20% | 755,00 |
| 20.12.2024 | 27,70 | 27,96 | 26,94 | 27,58 | 0,27% | 10,00 |
| 19.12.2024 | 28,38 | 28,38 | 27,23 | 27,51 | -1,45% | 103,00 |
| 18.12.2024 | 28,84 | 29,08 | 27,88 | 27,91 | -2,88% | - |
| 17.12.2024 | 29,04 | 29,21 | 28,61 | 28,74 | -2,28% | 145,00 |
| 16.12.2024 | 29,67 | 29,92 | 29,41 | 29,41 | -0,61% | 160,00 |
| 13.12.2024 | 29,87 | 29,99 | 29,44 | 29,59 | -0,95% | - |
| 12.12.2024 | 29,88 | 30,19 | 29,71 | 29,87 | 0,00% | - |
| 11.12.2024 | 29,90 | 30,19 | 29,69 | 29,87 | -0,08% | - |
| 10.12.2024 | 30,10 | 30,33 | 29,75 | 29,90 | -0,71% | - |
| 09.12.2024 | 29,93 | 30,42 | 29,53 | 30,11 | 0,64% | - |
| 06.12.2024 | 29,94 | 30,24 | 29,81 | 29,92 | -0,06% | - |
| 05.12.2024 | 30,16 | 30,31 | 29,74 | 29,94 | -0,75% | - |
| 04.12.2024 | 30,12 | 30,42 | 29,91 | 30,16 | 0,14% | 300,00 |
| 03.12.2024 | 30,83 | 30,91 | 30,11 | 30,12 | -2,30% | 150,00 |
| 02.12.2024 | 31,04 | 31,41 | 30,44 | 30,83 | -0,14% | 40,00 |
| 29.11.2024 | 30,93 | 31,30 | 30,81 | 30,87 | -0,19% | 241,00 |
| 28.11.2024 | 30,79 | 31,05 | 30,79 | 30,93 | 0,44% | 114,00 |
| 27.11.2024 | 30,90 | 31,20 | 30,61 | 30,80 | -0,33% | 65,00 |
| 26.11.2024 | 30,98 | 31,19 | 30,79 | 30,90 | -0,26% | 10,00 |
| 25.11.2024 | 30,99 | 31,18 | 30,65 | 30,98 | 0,06% | 654,00 |
| 22.11.2024 | 30,86 | 31,30 | 30,82 | 30,96 | 0,31% | 125,00 |
| 21.11.2024 | 30,36 | 30,98 | 30,36 | 30,86 | 1,60% | 17,00 |
| 20.11.2024 | 30,41 | 30,63 | 30,29 | 30,38 | -0,12% | - |
| 19.11.2024 | 30,16 | 30,55 | 29,84 | 30,41 | 0,83% | 117,00 |
| 18.11.2024 | 30,09 | 30,24 | 29,85 | 30,16 | 0,22% | 40,00 |
| 15.11.2024 | 29,74 | 30,12 | 29,43 | 30,09 | 1,20% | - |
| 14.11.2024 | 29,60 | 30,04 | 29,37 | 29,74 | 0,44% | 55,00 |
| 13.11.2024 | 29,51 | 29,78 | 29,25 | 29,61 | 0,32% | 10,00 |
| 12.11.2024 | 29,46 | 29,66 | 29,24 | 29,51 | 0,14% | 300,00 |
| 11.11.2024 | 29,38 | 29,71 | 29,25 | 29,47 | 0,31% | - |
| 08.11.2024 | 28,81 | 29,43 | 28,70 | 29,38 | 1,98% | - |