32,910$
0,92%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,70 | 33,00 | 32,59 | 32,91 | 0,92% | 6.898.923,00 |
| 30.09.2025 | 32,63 | 32,67 | 32,21 | 32,61 | 0,15% | 13.898.446,00 |
| 29.09.2025 | 32,57 | 32,70 | 32,34 | 32,56 | 0,28% | 8.064.295,00 |
| 26.09.2025 | 32,15 | 32,59 | 32,13 | 32,47 | 1,34% | 7.784.959,00 |
| 25.09.2025 | 31,94 | 32,19 | 31,90 | 32,04 | 0,47% | 9.025.002,00 |
| 24.09.2025 | 31,87 | 32,04 | 31,65 | 31,89 | -0,13% | 12.408.407,00 |
| 23.09.2025 | 31,44 | 31,93 | 31,43 | 31,93 | 1,59% | 10.922.054,00 |
| 22.09.2025 | 31,89 | 31,92 | 31,41 | 31,43 | -1,29% | 9.548.189,00 |
| 19.09.2025 | 32,12 | 32,15 | 31,79 | 31,84 | -0,87% | 19.133.492,00 |
| 18.09.2025 | 32,15 | 32,25 | 31,98 | 32,12 | -1,47% | 6.555.961,00 |
| 17.09.2025 | 32,70 | 33,09 | 32,53 | 32,60 | -0,12% | 11.678.330,00 |
| 16.09.2025 | 33,09 | 33,17 | 32,62 | 32,64 | -1,33% | 7.852.158,00 |
| 15.09.2025 | 33,16 | 33,24 | 33,02 | 33,08 | -0,24% | 5.985.492,00 |
| 12.09.2025 | 33,19 | 33,31 | 33,04 | 33,16 | 0,03% | 5.128.720,00 |
| 11.09.2025 | 33,11 | 33,39 | 33,08 | 33,15 | 0,03% | 7.093.411,00 |
| 10.09.2025 | 33,13 | 33,31 | 33,02 | 33,14 | 0,06% | 6.097.108,00 |
| 09.09.2025 | 33,26 | 33,34 | 32,99 | 33,12 | -0,57% | 9.043.321,00 |
| 08.09.2025 | 33,50 | 33,65 | 33,16 | 33,31 | -0,86% | 10.399.045,00 |
| 05.09.2025 | 33,55 | 33,82 | 33,48 | 33,60 | 0,30% | 5.764.623,00 |
| 04.09.2025 | 33,59 | 33,83 | 33,36 | 33,50 | 0,30% | 7.367.705,00 |
| 03.09.2025 | 33,34 | 33,51 | 33,25 | 33,40 | 0,18% | 7.174.160,00 |
| 02.09.2025 | 33,51 | 33,75 | 33,18 | 33,34 | -1,30% | 6.219.105,00 |
| 29.08.2025 | 33,60 | 33,92 | 33,52 | 33,78 | 0,81% | 7.845.770,00 |
| 28.08.2025 | 33,72 | 33,76 | 33,36 | 33,51 | -0,71% | 7.179.674,00 |
| 27.08.2025 | 33,63 | 33,89 | 33,59 | 33,75 | 0,90% | 8.231.682,00 |
| 26.08.2025 | 33,49 | 33,64 | 33,27 | 33,45 | -0,15% | 9.555.194,00 |
| 25.08.2025 | 33,35 | 33,62 | 33,33 | 33,50 | 0,30% | 9.738.507,00 |
| 22.08.2025 | 33,13 | 33,58 | 33,10 | 33,40 | 1,33% | 11.653.947,00 |
| 21.08.2025 | 32,75 | 33,17 | 32,74 | 32,96 | -0,03% | 8.425.270,00 |
| 20.08.2025 | 32,54 | 33,14 | 32,54 | 32,97 | 1,54% | 11.246.501,00 |
| 19.08.2025 | 32,26 | 32,65 | 32,26 | 32,47 | 0,84% | 8.934.615,00 |
| 18.08.2025 | 32,50 | 32,59 | 32,19 | 32,20 | -0,92% | 4.891.426,00 |
| 15.08.2025 | 32,62 | 32,69 | 32,47 | 32,50 | -0,34% | 8.745.624,00 |
| 14.08.2025 | 32,82 | 32,86 | 32,57 | 32,61 | -1,18% | 5.051.618,00 |
| 13.08.2025 | 33,01 | 33,10 | 32,86 | 33,00 | 0,40% | 8.698.147,00 |
| 12.08.2025 | 32,93 | 32,98 | 32,67 | 32,87 | 0,15% | 5.500.142,00 |
| 11.08.2025 | 32,88 | 33,08 | 32,79 | 32,82 | -0,24% | 6.030.301,00 |
| 08.08.2025 | 33,01 | 33,20 | 32,87 | 32,90 | -0,33% | 4.478.273,00 |
| 07.08.2025 | 33,14 | 33,20 | 32,84 | 33,01 | 0,00% | 6.606.178,00 |
| 06.08.2025 | 33,70 | 33,72 | 32,95 | 33,01 | -1,52% | 6.603.876,00 |
| 05.08.2025 | 34,00 | 34,01 | 33,45 | 33,52 | -1,21% | 7.359.546,00 |
| 04.08.2025 | 33,23 | 33,98 | 33,17 | 33,93 | 2,48% | 7.419.823,00 |
| 01.08.2025 | 32,91 | 33,25 | 32,62 | 33,11 | 1,56% | 8.666.610,00 |
| 31.07.2025 | 32,50 | 33,05 | 32,44 | 32,60 | 0,22% | 8.814.095,00 |
| 30.07.2025 | 32,82 | 33,16 | 32,42 | 32,53 | -1,03% | 5.545.638,00 |
| 29.07.2025 | 32,60 | 32,92 | 32,51 | 32,87 | 1,17% | 5.422.433,00 |
| 28.07.2025 | 33,29 | 33,43 | 32,49 | 32,49 | -2,67% | 6.273.580,00 |
| 25.07.2025 | 33,42 | 33,50 | 32,85 | 33,38 | -0,09% | 5.275.516,00 |
| 24.07.2025 | 33,34 | 33,63 | 33,26 | 33,41 | -0,15% | 5.160.072,00 |
| 23.07.2025 | 33,41 | 33,55 | 33,27 | 33,46 | 0,03% | 5.589.221,00 |
| 22.07.2025 | 32,75 | 33,56 | 32,75 | 33,45 | 2,14% | 5.534.844,00 |
| 21.07.2025 | 33,00 | 33,15 | 32,73 | 32,75 | -0,46% | 5.103.517,00 |
| 18.07.2025 | 32,94 | 33,03 | 32,70 | 32,90 | 0,18% | 6.085.232,00 |
| 17.07.2025 | 32,97 | 33,16 | 32,80 | 32,84 | -0,58% | 3.712.424,00 |
| 16.07.2025 | 33,10 | 33,33 | 32,84 | 33,03 | -0,15% | 5.612.639,00 |
| 15.07.2025 | 33,50 | 33,68 | 33,05 | 33,08 | -1,55% | 5.132.836,00 |
| 14.07.2025 | 33,43 | 33,64 | 33,23 | 33,60 | 0,54% | 6.612.450,00 |
| 11.07.2025 | 33,39 | 33,61 | 33,23 | 33,42 | -0,62% | 6.876.428,00 |
| 10.07.2025 | 32,91 | 33,80 | 32,85 | 33,63 | 2,06% | 7.630.279,00 |
| 09.07.2025 | 33,05 | 33,09 | 32,73 | 32,95 | -0,18% | 6.591.730,00 |
| 08.07.2025 | 32,78 | 33,17 | 32,62 | 33,01 | 0,40% | 6.674.840,00 |
| 07.07.2025 | 33,37 | 33,49 | 32,77 | 32,88 | -1,65% | 4.776.090,00 |
| 03.07.2025 | 33,27 | 33,57 | 33,20 | 33,43 | 0,36% | 2.842.812,00 |
| 02.07.2025 | 33,00 | 33,39 | 32,80 | 33,31 | 1,00% | 5.691.166,00 |
| 01.07.2025 | 32,44 | 33,20 | 32,44 | 32,98 | 1,17% | 5.882.964,00 |
| 30.06.2025 | 32,28 | 32,62 | 31,87 | 32,60 | 0,99% | 6.433.233,00 |
| 27.06.2025 | 32,20 | 32,54 | 32,07 | 32,28 | 0,28% | 7.275.992,00 |
| 26.06.2025 | 32,33 | 32,44 | 31,98 | 32,19 | -0,22% | 5.826.703,00 |
| 25.06.2025 | 32,67 | 32,67 | 32,26 | 32,26 | -1,68% | 5.020.048,00 |
| 24.06.2025 | 32,80 | 32,95 | 32,69 | 32,81 | 0,00% | 3.629.478,00 |
| 23.06.2025 | 32,34 | 32,85 | 32,30 | 32,81 | 1,67% | 4.886.350,00 |
| 20.06.2025 | 32,36 | 32,68 | 32,26 | 32,27 | -0,19% | 13.637.543,00 |
| 18.06.2025 | 31,92 | 32,41 | 31,79 | 32,33 | 0,03% | 8.034.496,00 |
| 17.06.2025 | 32,17 | 32,35 | 31,92 | 32,32 | 0,56% | 5.998.039,00 |
| 16.06.2025 | 32,30 | 32,55 | 32,06 | 32,14 | 0,06% | 4.109.913,00 |
| 13.06.2025 | 32,59 | 32,65 | 31,92 | 32,12 | -1,44% | 5.513.416,00 |
| 12.06.2025 | 32,45 | 32,62 | 32,30 | 32,59 | 0,34% | 4.889.470,00 |
| 11.06.2025 | 32,45 | 32,84 | 32,29 | 32,48 | 0,09% | 7.629.142,00 |
| 10.06.2025 | 32,09 | 32,47 | 32,02 | 32,45 | 1,34% | 4.428.868,00 |
| 09.06.2025 | 31,58 | 32,08 | 31,40 | 32,02 | 1,75% | 5.208.379,00 |
| 06.06.2025 | 31,67 | 31,76 | 31,28 | 31,47 | 0,06% | 3.902.354,00 |
| 05.06.2025 | 31,38 | 31,56 | 31,12 | 31,45 | 0,22% | 6.944.771,00 |
| 04.06.2025 | 31,77 | 31,82 | 31,38 | 31,38 | -1,13% | 4.154.943,00 |
| 03.06.2025 | 31,72 | 31,91 | 31,51 | 31,74 | -0,09% | 4.258.228,00 |
| 02.06.2025 | 31,62 | 31,77 | 31,24 | 31,77 | 0,19% | 4.293.981,00 |
| 30.05.2025 | 31,60 | 31,85 | 31,44 | 31,71 | 0,13% | 10.947.065,00 |
| 29.05.2025 | 31,46 | 31,80 | 31,34 | 31,67 | 0,44% | 4.336.102,00 |
| 28.05.2025 | 31,71 | 31,77 | 31,42 | 31,53 | -0,69% | 4.505.643,00 |
| 27.05.2025 | 31,70 | 31,88 | 31,52 | 31,75 | 0,89% | 5.866.143,00 |
| 23.05.2025 | 31,27 | 31,56 | 31,02 | 31,47 | 0,87% | 5.210.416,00 |
| 22.05.2025 | 31,37 | 31,37 | 31,01 | 31,20 | -0,51% | 5.618.081,00 |
| 21.05.2025 | 31,91 | 31,98 | 31,32 | 31,36 | -1,75% | 7.719.419,00 |
| 20.05.2025 | 32,00 | 32,13 | 31,88 | 31,92 | -0,72% | 4.051.209,00 |
| 19.05.2025 | 32,05 | 32,20 | 31,98 | 32,15 | 0,16% | 4.509.083,00 |
| 16.05.2025 | 31,66 | 32,14 | 31,56 | 32,10 | 1,49% | 5.674.930,00 |
| 15.05.2025 | 31,25 | 31,64 | 31,21 | 31,63 | 1,70% | 4.235.780,00 |
| 14.05.2025 | 31,22 | 31,28 | 30,89 | 31,10 | -0,83% | 4.917.492,00 |
| 13.05.2025 | 31,52 | 31,58 | 31,16 | 31,36 | -0,51% | 6.201.988,00 |
| 12.05.2025 | 31,89 | 31,89 | 31,26 | 31,52 | -1,07% | 7.507.828,00 |
| 09.05.2025 | 31,59 | 32,00 | 31,51 | 31,86 | 0,89% | 4.477.641,00 |