21,950€
-0,57%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 22,08 | 22,25 | 22,08 | 22,18 | 0,45% | 338,00 |
| 03.09.2026 | 22,20 | 22,28 | 22,03 | 22,08 | -0,23% | - |
| 02.09.2026 | 22,15 | 22,15 | 22,03 | 22,13 | -0,78% | - |
| 01.09.2026 | 22,13 | 22,38 | 22,13 | 22,30 | 0,79% | 1.172,00 |
| 31.08.2026 | 22,48 | 22,50 | 22,08 | 22,13 | -0,56% | 640,00 |
| 28.08.2026 | 22,18 | 22,33 | 22,18 | 22,25 | -0,56% | - |
| 27.08.2026 | 22,40 | 22,58 | 22,35 | 22,38 | -0,22% | - |
| 26.08.2026 | 22,65 | 22,80 | 22,33 | 22,43 | -1,86% | 200,00 |
| 25.08.2026 | 23,03 | 23,18 | 22,83 | 22,85 | -0,33% | - |
| 24.08.2026 | 22,73 | 23,28 | 22,68 | 22,93 | 0,88% | 100,00 |
| 21.08.2026 | 22,80 | 23,00 | 22,68 | 22,73 | 0,33% | 660,00 |
| 20.08.2026 | 22,63 | 22,70 | 22,60 | 22,65 | 0,33% | - |
| 19.08.2026 | 22,48 | 22,63 | 22,38 | 22,58 | 0,89% | - |
| 18.08.2026 | 22,45 | 22,48 | 22,38 | 22,38 | 0,22% | - |
| 17.08.2026 | 22,80 | 22,88 | 22,28 | 22,33 | -2,19% | 366,00 |
| 14.08.2026 | 22,83 | 22,95 | 22,73 | 22,83 | 0,44% | 930,00 |
| 13.08.2026 | 22,60 | 22,93 | 22,60 | 22,73 | 0,55% | 8,00 |
| 12.08.2026 | 22,55 | 22,60 | 22,55 | 22,60 | 0,33% | - |
| 11.08.2026 | 22,58 | 22,83 | 22,43 | 22,53 | -0,22% | 750,00 |
| 10.08.2026 | 23,13 | 23,25 | 22,53 | 22,58 | -1,63% | 1.210,00 |
| 07.08.2026 | 23,08 | 23,28 | 22,90 | 22,95 | 0,44% | - |
| 06.08.2026 | 22,88 | 22,98 | 22,85 | 22,85 | 0,33% | - |
| 05.08.2026 | 23,05 | 23,30 | 22,73 | 22,78 | -1,30% | 115,00 |
| 04.08.2026 | 23,08 | 23,23 | 22,75 | 23,08 | 1,10% | - |
| 03.08.2026 | 23,00 | 23,20 | 22,78 | 22,83 | 0,22% | - |
| 31.07.2026 | 23,03 | 23,13 | 22,63 | 22,78 | 0,11% | 400,00 |
| 30.07.2026 | 23,70 | 23,85 | 22,48 | 22,75 | -3,70% | 50,00 |
| 29.07.2026 | 23,78 | 24,20 | 23,60 | 23,63 | -1,05% | 40,00 |
| 28.07.2026 | 23,45 | 24,30 | 23,45 | 23,88 | 1,06% | - |
| 27.07.2026 | 23,48 | 23,90 | 23,38 | 23,63 | 1,07% | 300,00 |
| 24.07.2026 | 23,28 | 23,58 | 23,15 | 23,38 | 0,97% | - |
| 23.07.2026 | 23,35 | 23,65 | 23,13 | 23,15 | -0,64% | 23,00 |
| 22.07.2026 | 23,43 | 23,60 | 23,28 | 23,30 | -1,48% | - |
| 21.07.2026 | 23,58 | 23,65 | 23,55 | 23,65 | 0,96% | - |
| 20.07.2026 | 23,48 | 23,65 | 23,43 | 23,43 | -0,43% | 50,00 |
| 17.07.2026 | 23,45 | 24,10 | 23,45 | 23,53 | -0,21% | 400,00 |
| 16.07.2026 | 22,98 | 23,63 | 22,95 | 23,58 | 1,95% | 250,00 |
| 15.07.2026 | 23,08 | 23,33 | 22,90 | 23,13 | 0,54% | 1,00 |
| 14.07.2026 | 23,18 | 23,20 | 22,93 | 23,00 | 0,22% | - |
| 13.07.2026 | 22,78 | 22,98 | 22,75 | 22,95 | 0,77% | - |
| 10.07.2026 | 22,78 | 23,03 | 22,58 | 22,78 | 0,22% | 1.375,00 |
| 09.07.2026 | 22,90 | 23,18 | 22,58 | 22,73 | -1,52% | 170,00 |
| 08.07.2026 | 23,60 | 23,83 | 23,03 | 23,08 | -2,74% | 1.000,00 |
| 07.07.2026 | 23,60 | 23,98 | 23,35 | 23,73 | 1,93% | 290,00 |
| 06.07.2026 | 23,78 | 23,98 | 23,28 | 23,28 | -2,10% | 220,00 |
| 03.07.2026 | 23,73 | 23,85 | 23,73 | 23,78 | 3,93% | 42,00 |
| 02.07.2026 | 23,23 | 23,38 | 22,83 | 22,88 | -1,93% | 175,00 |
| 01.07.2026 | 23,28 | 23,53 | 23,28 | 23,33 | -2,30% | 138,00 |
| 30.06.2026 | 23,73 | 23,93 | 23,73 | 23,88 | 1,27% | - |
| 29.06.2026 | 23,85 | 24,08 | 23,58 | 23,58 | 0,86% | 100,00 |
| 26.06.2026 | 23,43 | 23,43 | 23,38 | 23,38 | -0,95% | - |
| 25.06.2026 | 23,58 | 23,75 | 23,45 | 23,60 | 0,11% | - |
| 24.06.2026 | 23,38 | 23,88 | 23,38 | 23,58 | 1,29% | 85,00 |
| 23.06.2026 | 22,75 | 23,38 | 22,75 | 23,28 | 1,09% | 456,00 |
| 22.06.2026 | 23,15 | 23,63 | 22,98 | 23,03 | -1,60% | 100,00 |
| 19.06.2026 | 22,98 | 23,93 | 22,98 | 23,40 | 0,32% | - |
| 18.06.2026 | 23,50 | 23,75 | 23,28 | 23,33 | -4,31% | 109,00 |
| 17.06.2026 | 24,18 | 24,38 | 24,15 | 24,38 | 1,67% | - |
| 16.06.2026 | 24,20 | 24,55 | 23,98 | 23,98 | -2,94% | 125,00 |
| 15.06.2026 | 24,60 | 24,70 | 24,55 | 24,70 | 1,44% | - |
| 12.06.2026 | 24,33 | 24,35 | 24,33 | 24,35 | -1,52% | - |
| 11.06.2026 | 24,60 | 24,73 | 24,60 | 24,73 | 1,64% | - |
| 10.06.2026 | 24,28 | 24,43 | 24,15 | 24,33 | 1,67% | - |
| 09.06.2026 | 23,83 | 24,00 | 23,73 | 23,93 | -0,21% | 200,00 |
| 08.06.2026 | 24,35 | 24,35 | 23,93 | 23,98 | -1,44% | 1,00 |
| 05.06.2026 | 23,45 | 24,33 | 23,35 | 24,33 | 2,96% | 351,00 |
| 04.06.2026 | 23,70 | 23,85 | 23,50 | 23,63 | -0,53% | 278,00 |
| 03.06.2026 | 23,68 | 23,88 | 23,68 | 23,75 | 0,32% | - |
| 02.06.2026 | 23,88 | 24,03 | 23,58 | 23,68 | -0,84% | - |
| 01.06.2026 | 24,20 | 24,43 | 23,88 | 23,88 | -0,62% | 100,00 |
| 29.05.2026 | 24,33 | 24,45 | 24,03 | 24,03 | -2,93% | 867,00 |
| 28.05.2026 | 24,78 | 24,78 | 24,75 | 24,75 | -0,30% | - |
| 27.05.2026 | 24,63 | 24,83 | 24,45 | 24,83 | 1,22% | 1,00 |
| 26.05.2026 | 24,60 | 24,83 | 24,43 | 24,53 | -0,61% | - |
| 25.05.2026 | 24,58 | 24,95 | 24,58 | 24,68 | 0,30% | - |
| 22.05.2026 | 24,58 | 24,65 | 24,58 | 24,60 | 0,82% | - |
| 21.05.2026 | 24,48 | 24,48 | 24,40 | 24,40 | -0,81% | - |
| 20.05.2026 | 24,48 | 24,65 | 24,45 | 24,60 | 0,82% | 1,00 |
| 19.05.2026 | 24,48 | 24,50 | 24,25 | 24,40 | 0,21% | 1,00 |
| 18.05.2026 | 24,08 | 24,43 | 23,90 | 24,35 | 1,56% | 834,00 |
| 15.05.2026 | 23,95 | 24,30 | 23,78 | 23,98 | -1,03% | 279,00 |
| 14.05.2026 | 24,10 | 24,25 | 24,10 | 24,23 | -1,02% | - |
| 13.05.2026 | 24,48 | 24,55 | 24,33 | 24,48 | 0,00% | - |
| 12.05.2026 | 24,58 | 24,98 | 24,38 | 24,48 | -0,10% | - |
| 11.05.2026 | 24,48 | 24,50 | 24,48 | 24,50 | -0,20% | - |
| 08.05.2026 | 24,58 | 24,58 | 24,55 | 24,55 | 0,20% | - |
| 07.05.2026 | 24,48 | 24,53 | 24,38 | 24,50 | 0,72% | - |
| 06.05.2026 | 24,13 | 24,38 | 24,03 | 24,33 | 0,93% | 60,00 |
| 05.05.2026 | 24,13 | 24,13 | 24,10 | 24,10 | -1,73% | - |
| 04.05.2026 | 24,53 | 24,55 | 24,50 | 24,53 | 0,20% | - |
| 30.04.2026 | 24,53 | 25,13 | 24,25 | 24,48 | -0,10% | 204,00 |
| 29.04.2026 | 24,40 | 24,70 | 24,38 | 24,50 | 0,10% | - |
| 28.04.2026 | 24,45 | 24,58 | 24,23 | 24,48 | 0,31% | 222,00 |
| 27.04.2026 | 24,30 | 24,43 | 24,18 | 24,40 | -0,10% | 137,00 |
| 24.04.2026 | 24,43 | 24,55 | 24,40 | 24,43 | 0,62% | - |
| 23.04.2026 | 24,15 | 24,28 | 24,15 | 24,28 | -1,72% | - |
| 22.04.2026 | 24,38 | 24,83 | 24,33 | 24,70 | 1,75% | - |
| 21.04.2026 | 24,48 | 24,63 | 24,23 | 24,28 | -1,92% | - |
| 20.04.2026 | 24,63 | 24,78 | 24,55 | 24,75 | 2,70% | 100,00 |
| 17.04.2026 | 24,05 | 24,15 | 24,05 | 24,10 | 0,31% | - |