24,125€
0,42%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 24,05 | 24,15 | 24,05 | 24,15 | 0,52% | - |
| 16.04.2026 | 23,80 | 24,08 | 23,75 | 24,03 | -0,41% | 100,00 |
| 15.04.2026 | 24,05 | 24,15 | 24,00 | 24,13 | 0,21% | - |
| 14.04.2026 | 24,08 | 24,25 | 23,88 | 24,08 | -0,21% | 137,00 |
| 13.04.2026 | 23,98 | 24,15 | 23,95 | 24,13 | 0,10% | - |
| 10.04.2026 | 24,23 | 24,28 | 24,00 | 24,10 | 1,15% | - |
| 09.04.2026 | 23,83 | 23,88 | 23,83 | 23,83 | -0,42% | - |
| 08.04.2026 | 24,00 | 24,38 | 23,83 | 23,93 | -1,03% | 164,00 |
| 07.04.2026 | 23,90 | 24,33 | 23,90 | 24,18 | 1,00% | 100,00 |
| 02.04.2026 | 23,71 | 24,01 | 23,51 | 23,94 | 0,93% | 45,00 |
| 01.04.2026 | 23,71 | 23,82 | 23,42 | 23,72 | 0,17% | 37,00 |
| 31.03.2026 | 23,65 | 23,91 | 23,55 | 23,68 | 0,28% | - |
| 30.03.2026 | 23,12 | 23,87 | 23,12 | 23,61 | 1,79% | 364,00 |
| 27.03.2026 | 23,67 | 23,83 | 23,07 | 23,20 | -1,32% | 18,00 |
| 26.03.2026 | 23,58 | 23,73 | 23,40 | 23,51 | -0,02% | 500,00 |
| 25.03.2026 | 23,65 | 24,01 | 23,30 | 23,51 | -0,42% | - |
| 24.03.2026 | 23,45 | 23,71 | 23,19 | 23,61 | 1,27% | 568,00 |
| 23.03.2026 | 23,34 | 23,78 | 23,14 | 23,32 | -0,32% | 25,00 |
| 20.03.2026 | 24,28 | 24,51 | 23,19 | 23,39 | -2,97% | 215,00 |
| 19.03.2026 | 24,18 | 24,41 | 24,04 | 24,11 | -1,87% | 125,00 |
| 18.03.2026 | 24,97 | 25,17 | 24,47 | 24,57 | -1,33% | - |
| 17.03.2026 | 24,99 | 25,16 | 24,86 | 24,90 | -0,42% | 20,00 |
| 16.03.2026 | 25,06 | 25,47 | 24,85 | 25,00 | 0,56% | 94,00 |
| 13.03.2026 | 24,98 | 25,37 | 24,57 | 24,86 | -0,74% | - |
| 12.03.2026 | 24,94 | 25,11 | 24,30 | 25,05 | 2,20% | - |
| 11.03.2026 | 25,13 | 25,32 | 24,18 | 24,51 | -2,91% | 20,00 |
| 10.03.2026 | 25,41 | 25,61 | 25,14 | 25,24 | -0,65% | 487,00 |
| 09.03.2026 | 25,29 | 25,56 | 25,04 | 25,41 | -0,41% | 598,00 |
| 06.03.2026 | 25,54 | 25,82 | 25,33 | 25,51 | -0,33% | - |
| 05.03.2026 | 25,75 | 25,76 | 25,44 | 25,60 | -0,37% | - |
| 04.03.2026 | 26,03 | 26,28 | 25,55 | 25,69 | -1,34% | 40,00 |
| 03.03.2026 | 25,93 | 26,11 | 25,62 | 26,04 | 0,06% | 52,00 |
| 02.03.2026 | 25,36 | 26,03 | 25,10 | 26,03 | 1,96% | 130,00 |
| 27.02.2026 | 25,22 | 25,81 | 25,12 | 25,53 | 1,31% | - |
| 26.02.2026 | 25,47 | 25,59 | 24,54 | 25,20 | -0,92% | - |
| 25.02.2026 | 25,65 | 25,80 | 25,27 | 25,43 | -0,92% | - |
| 24.02.2026 | 25,68 | 25,75 | 25,45 | 25,67 | 0,41% | 450,00 |
| 23.02.2026 | 25,43 | 25,82 | 25,20 | 25,56 | -0,06% | 50,00 |
| 20.02.2026 | 25,44 | 25,62 | 25,27 | 25,58 | 1,07% | 359,00 |
| 19.02.2026 | 25,24 | 25,42 | 25,08 | 25,31 | 0,46% | 150,00 |
| 18.02.2026 | 25,16 | 25,30 | 24,99 | 25,19 | 0,00% | 143,00 |
| 17.02.2026 | 24,77 | 25,22 | 24,68 | 25,19 | 1,68% | 55,00 |
| 16.02.2026 | 24,69 | 25,00 | 24,62 | 24,78 | 0,22% | 35,00 |
| 13.02.2026 | 24,49 | 24,81 | 24,48 | 24,72 | 0,26% | 330,00 |
| 12.02.2026 | 24,80 | 24,97 | 24,51 | 24,66 | -0,36% | 61,00 |
| 11.02.2026 | 24,40 | 24,84 | 24,40 | 24,75 | 0,47% | 123,00 |
| 10.02.2026 | 24,14 | 24,64 | 24,14 | 24,63 | 0,98% | 5,00 |
| 09.02.2026 | 24,26 | 24,58 | 23,68 | 24,39 | 0,54% | 227,00 |
| 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 |