24,340€
-0,04%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,41 | 24,57 | 24,14 | 24,26 | -0,37% | - |
| 05.02.2026 | 23,77 | 24,55 | 23,77 | 24,35 | -0,06% | 163,00 |
| 04.02.2026 | 23,77 | 24,51 | 23,70 | 24,37 | 2,91% | - |
| 03.02.2026 | 23,77 | 23,90 | 23,55 | 23,68 | -0,34% | - |
| 02.02.2026 | 23,70 | 23,89 | 23,51 | 23,76 | 0,93% | - |
| 30.01.2026 | 23,52 | 23,91 | 23,18 | 23,54 | -0,04% | 41,00 |
| 29.01.2026 | 23,35 | 23,77 | 23,25 | 23,55 | 0,73% | 500,00 |
| 28.01.2026 | 23,80 | 23,92 | 23,37 | 23,38 | -1,31% | 5.677,00 |
| 27.01.2026 | 24,06 | 24,10 | 23,65 | 23,69 | -1,19% | 20,00 |
| 26.01.2026 | 24,14 | 24,29 | 23,92 | 23,97 | -0,37% | 100,00 |
| 23.01.2026 | 24,02 | 24,16 | 23,89 | 24,06 | -0,78% | - |
| 22.01.2026 | 24,25 | 24,56 | 24,19 | 24,25 | 0,00% | 532,00 |
| 21.01.2026 | 24,62 | 24,81 | 24,18 | 24,25 | -1,36% | - |
| 20.01.2026 | 24,61 | 24,75 | 24,29 | 24,59 | -0,51% | - |
| 19.01.2026 | 24,62 | 25,01 | 24,55 | 24,71 | -0,84% | - |
| 16.01.2026 | 24,45 | 24,96 | 24,27 | 24,92 | 2,13% | 76,00 |
| 15.01.2026 | 24,13 | 24,59 | 24,05 | 24,40 | 1,20% | 146,00 |
| 14.01.2026 | 23,91 | 24,12 | 23,86 | 24,11 | 1,20% | 520,00 |
| 13.01.2026 | 23,94 | 24,15 | 23,80 | 23,83 | -0,58% | 100,00 |
| 12.01.2026 | 23,99 | 24,03 | 23,76 | 23,97 | -0,19% | 127,00 |
| 09.01.2026 | 23,93 | 24,38 | 23,72 | 24,01 | -0,06% | 1.173,00 |
| 08.01.2026 | 23,66 | 24,24 | 23,59 | 24,03 | 1,41% | 3.190,00 |
| 07.01.2026 | 23,80 | 24,03 | 23,58 | 23,69 | -0,44% | 315,00 |
| 06.01.2026 | 24,04 | 24,29 | 23,73 | 23,80 | -1,41% | - |
| 05.01.2026 | 24,05 | 24,27 | 23,71 | 24,14 | 0,29% | 400,00 |
| 02.01.2026 | 23,91 | 24,40 | 23,67 | 24,07 | 0,29% | 118,00 |
| 30.12.2025 | 24,03 | 24,03 | 23,98 | 24,00 | -0,06% | - |
| 29.12.2025 | 23,91 | 24,13 | 23,80 | 24,01 | 2,21% | 239,00 |
| 23.12.2025 | 23,67 | 23,90 | 23,49 | 23,49 | -0,74% | 570,00 |
| 22.12.2025 | 23,65 | 23,75 | 23,40 | 23,67 | -0,44% | 740,00 |
| 19.12.2025 | 24,01 | 24,12 | 23,74 | 23,77 | -0,98% | 346,00 |
| 18.12.2025 | 24,16 | 24,28 | 23,93 | 24,01 | -0,62% | 57,00 |
| 17.12.2025 | 23,86 | 24,19 | 23,78 | 24,16 | 0,25% | 98,00 |
| 16.12.2025 | 24,34 | 24,63 | 24,08 | 24,10 | -0,45% | - |
| 15.12.2025 | 24,42 | 24,76 | 24,17 | 24,21 | -0,88% | 17,00 |
| 12.12.2025 | 23,97 | 24,54 | 23,96 | 24,42 | 1,94% | - |
| 11.12.2025 | 23,73 | 23,96 | 23,64 | 23,96 | 0,74% | 64,00 |
| 10.12.2025 | 23,89 | 24,20 | 23,76 | 23,78 | 0,08% | 544,00 |
| 09.12.2025 | 24,07 | 24,19 | 23,76 | 23,76 | -0,86% | 414,00 |
| 08.12.2025 | 23,86 | 24,10 | 23,76 | 23,97 | 0,38% | 25,00 |
| 05.12.2025 | 24,09 | 24,30 | 23,88 | 23,88 | -0,60% | 122,00 |
| 04.12.2025 | 24,26 | 24,60 | 23,98 | 24,02 | -0,50% | 2,00 |
| 03.12.2025 | 24,41 | 24,57 | 24,07 | 24,14 | -0,64% | 256,00 |
| 02.12.2025 | 24,59 | 24,80 | 24,29 | 24,30 | -1,02% | 13,00 |
| 01.12.2025 | 25,07 | 25,37 | 24,41 | 24,55 | -2,25% | 355,00 |
| 28.11.2025 | 24,98 | 25,11 | 24,83 | 25,11 | 0,62% | - |
| 27.11.2025 | 25,11 | 25,11 | 24,85 | 24,96 | 0,30% | 62,00 |
| 26.11.2025 | 24,81 | 25,09 | 24,79 | 24,88 | 0,20% | 1,00 |
| 25.11.2025 | 24,94 | 25,05 | 24,74 | 24,83 | -0,12% | 16,00 |
| 24.11.2025 | 25,04 | 25,19 | 24,80 | 24,86 | -0,94% | 383,00 |
| 21.11.2025 | 25,23 | 25,30 | 24,93 | 25,10 | 0,24% | - |
| 20.11.2025 | 25,19 | 25,68 | 24,96 | 25,04 | -1,20% | 14,00 |
| 19.11.2025 | 25,49 | 25,93 | 25,28 | 25,34 | -0,53% | - |
| 18.11.2025 | 26,06 | 26,22 | 25,33 | 25,48 | -2,21% | 356,00 |
| 17.11.2025 | 26,22 | 26,56 | 25,83 | 26,05 | -0,42% | 22,00 |
| 14.11.2025 | 26,31 | 26,37 | 25,94 | 26,16 | -0,06% | 35,00 |
| 13.11.2025 | 26,56 | 26,56 | 26,16 | 26,18 | -0,85% | - |
| 12.11.2025 | 26,45 | 26,56 | 26,24 | 26,40 | -0,11% | - |
| 11.11.2025 | 26,29 | 26,54 | 26,22 | 26,43 | 0,08% | 410,00 |
| 10.11.2025 | 26,24 | 26,48 | 26,00 | 26,41 | 0,57% | - |
| 07.11.2025 | 25,82 | 26,28 | 25,71 | 26,26 | 1,41% | 19,00 |
| 06.11.2025 | 26,25 | 26,42 | 25,89 | 25,90 | -1,41% | - |
| 05.11.2025 | 26,32 | 26,58 | 25,90 | 26,27 | -0,23% | 170,00 |
| 04.11.2025 | 26,14 | 26,47 | 26,00 | 26,33 | 1,58% | 175,00 |
| 03.11.2025 | 25,93 | 26,17 | 25,80 | 25,92 | -0,63% | 453,00 |
| 31.10.2025 | 25,71 | 26,20 | 25,11 | 26,08 | 1,36% | 91,00 |
| 30.10.2025 | 25,75 | 25,95 | 25,39 | 25,73 | -0,50% | - |
| 29.10.2025 | 26,06 | 26,47 | 25,42 | 25,86 | -1,32% | 1.196,00 |
| 28.10.2025 | 26,65 | 26,76 | 26,00 | 26,21 | -1,56% | 134,00 |
| 27.10.2025 | 26,96 | 27,11 | 26,54 | 26,62 | -1,19% | 1,00 |
| 24.10.2025 | 27,08 | 27,34 | 26,91 | 26,94 | -0,70% | - |
| 23.10.2025 | 26,96 | 27,53 | 26,84 | 27,13 | 0,71% | 600,00 |
| 22.10.2025 | 26,89 | 27,16 | 26,87 | 26,94 | 0,35% | 210,00 |
| 21.10.2025 | 26,74 | 27,02 | 26,73 | 26,85 | 0,17% | 20,00 |
| 20.10.2025 | 26,52 | 26,83 | 26,27 | 26,80 | 1,28% | 80,00 |
| 17.10.2025 | 26,53 | 26,64 | 25,90 | 26,46 | 0,49% | 700,00 |
| 16.10.2025 | 26,88 | 27,13 | 26,21 | 26,33 | -2,54% | 53,00 |
| 15.10.2025 | 26,90 | 27,13 | 26,73 | 27,02 | 0,11% | 64,00 |
| 14.10.2025 | 26,78 | 27,13 | 26,51 | 26,99 | 0,39% | - |
| 13.10.2025 | 26,60 | 27,09 | 26,60 | 26,88 | 0,69% | - |
| 10.10.2025 | 26,81 | 27,13 | 26,56 | 26,70 | -0,43% | 375,00 |
| 09.10.2025 | 27,07 | 27,33 | 26,63 | 26,81 | -0,92% | 281,00 |
| 08.10.2025 | 27,70 | 27,74 | 27,05 | 27,06 | -1,47% | - |
| 07.10.2025 | 27,58 | 28,00 | 27,22 | 27,47 | -0,34% | 1,00 |
| 06.10.2025 | 27,82 | 28,15 | 27,50 | 27,56 | -1,17% | 400,00 |
| 03.10.2025 | 27,93 | 28,12 | 27,81 | 27,89 | -0,02% | 200,00 |
| 02.10.2025 | 27,98 | 28,17 | 27,77 | 27,89 | -0,59% | 300,00 |
| 01.10.2025 | 27,67 | 28,07 | 27,44 | 28,06 | 1,28% | 49,00 |
| 30.09.2025 | 27,74 | 27,87 | 27,47 | 27,70 | -0,27% | 1,00 |
| 29.09.2025 | 27,71 | 27,97 | 27,54 | 27,78 | 0,16% | 350,00 |
| 26.09.2025 | 27,45 | 27,81 | 27,23 | 27,73 | 1,00% | - |
| 25.09.2025 | 27,14 | 27,50 | 27,14 | 27,46 | 0,72% | 11,00 |
| 24.09.2025 | 26,96 | 27,41 | 26,96 | 27,26 | 1,39% | 5,00 |
| 23.09.2025 | 26,66 | 26,92 | 26,61 | 26,89 | 0,58% | - |
| 22.09.2025 | 27,17 | 27,39 | 26,68 | 26,73 | -1,93% | 100,00 |
| 19.09.2025 | 27,35 | 27,47 | 27,16 | 27,26 | -0,06% | 220,00 |
| 18.09.2025 | 27,43 | 27,49 | 27,17 | 27,27 | -1,41% | - |
| 17.09.2025 | 27,63 | 27,87 | 27,58 | 27,66 | 0,29% | 430,00 |
| 16.09.2025 | 28,17 | 28,29 | 27,54 | 27,58 | -1,85% | 235,00 |
| 15.09.2025 | 28,38 | 28,46 | 28,06 | 28,10 | -0,83% | 550,00 |