32,420$
-0,46%
Echtzeit-Aktienkurs VICI Properties
Bid:
Ask:
Aktienkurse zur VICI Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 32,34 | 32,49 | 32,13 | 32,42 | -0,46% | 3.421.262,00 |
| 03.10.2024 | 32,72 | 32,73 | 32,40 | 32,57 | -0,61% | 2.347.516,00 |
| 02.10.2024 | 32,55 | 32,93 | 32,48 | 32,77 | 0,00% | 3.510.521,00 |
| 01.10.2024 | 33,40 | 33,45 | 32,76 | 32,77 | -1,62% | 5.446.880,00 |
| 30.09.2024 | 33,10 | 33,36 | 32,83 | 33,31 | 0,57% | 7.585.063,00 |
| 27.09.2024 | 33,14 | 33,36 | 32,93 | 33,12 | 0,70% | 3.878.334,00 |
| 26.09.2024 | 33,06 | 33,14 | 32,76 | 32,89 | -0,45% | 2.801.691,00 |
| 25.09.2024 | 33,18 | 33,23 | 32,91 | 33,04 | -0,24% | 2.976.726,00 |
| 24.09.2024 | 33,18 | 33,48 | 33,02 | 33,12 | -0,42% | 5.250.231,00 |
| 23.09.2024 | 33,26 | 33,43 | 33,12 | 33,26 | 0,57% | 3.663.218,00 |
| 20.09.2024 | 32,58 | 33,08 | 32,49 | 33,07 | 0,79% | 10.671.241,00 |
| 19.09.2024 | 33,23 | 33,28 | 32,61 | 32,81 | -0,76% | 4.972.036,00 |
| 18.09.2024 | 33,30 | 33,65 | 33,02 | 33,06 | -1,93% | 6.134.607,00 |
| 17.09.2024 | 34,10 | 34,17 | 33,59 | 33,71 | -0,97% | 5.646.236,00 |
| 16.09.2024 | 34,14 | 34,29 | 33,95 | 34,04 | 0,24% | 7.385.942,00 |
| 13.09.2024 | 33,76 | 34,00 | 33,65 | 33,96 | 1,16% | 3.782.431,00 |
| 12.09.2024 | 33,85 | 33,99 | 33,42 | 33,57 | -0,83% | 6.537.356,00 |
| 11.09.2024 | 33,71 | 33,88 | 33,18 | 33,85 | -0,62% | 5.794.285,00 |
| 10.09.2024 | 33,98 | 34,17 | 33,78 | 34,06 | 0,59% | 4.210.916,00 |
| 09.09.2024 | 33,53 | 33,98 | 33,52 | 33,86 | 1,17% | 4.224.063,00 |
| 06.09.2024 | 33,71 | 33,86 | 33,28 | 33,47 | -0,36% | 5.178.137,00 |
| 05.09.2024 | 33,87 | 34,02 | 33,36 | 33,59 | -0,09% | 4.588.421,00 |
| 04.09.2024 | 33,56 | 33,83 | 33,44 | 33,62 | 0,42% | 3.910.695,00 |
| 03.09.2024 | 33,36 | 33,67 | 33,33 | 33,48 | 0,00% | 5.275.934,00 |
| 30.08.2024 | 33,20 | 33,51 | 33,07 | 33,48 | 1,27% | 5.545.702,00 |
| 29.08.2024 | 33,04 | 33,25 | 32,87 | 33,06 | -0,15% | 3.971.947,00 |
| 28.08.2024 | 33,15 | 33,20 | 32,79 | 33,11 | -0,12% | 4.266.853,00 |
| 27.08.2024 | 32,95 | 33,21 | 32,89 | 33,15 | 0,09% | 4.128.977,00 |
| 26.08.2024 | 33,07 | 33,26 | 32,97 | 33,12 | 0,67% | 3.481.941,00 |
| 23.08.2024 | 32,46 | 33,06 | 32,35 | 32,90 | 1,76% | 2.674.404,00 |
| 22.08.2024 | 32,25 | 32,34 | 32,07 | 32,33 | 0,19% | 4.474.490,00 |
| 21.08.2024 | 32,05 | 32,28 | 31,81 | 32,27 | 0,88% | 3.789.004,00 |
| 20.08.2024 | 32,08 | 32,27 | 31,94 | 31,99 | -0,31% | 3.192.717,00 |
| 19.08.2024 | 31,66 | 32,10 | 31,63 | 32,09 | 1,58% | 3.464.899,00 |
| 16.08.2024 | 31,80 | 32,00 | 31,49 | 31,59 | -0,54% | 3.766.869,00 |
| 15.08.2024 | 31,72 | 31,91 | 31,57 | 31,76 | 0,47% | 4.681.442,00 |
| 14.08.2024 | 31,41 | 31,80 | 31,37 | 31,61 | 0,57% | 2.526.376,00 |
| 13.08.2024 | 31,52 | 31,53 | 31,20 | 31,43 | 0,35% | 2.888.356,00 |
| 12.08.2024 | 31,05 | 31,35 | 30,81 | 31,32 | -0,03% | 3.096.945,00 |
| 09.08.2024 | 31,30 | 31,37 | 31,03 | 31,33 | 0,26% | 3.516.854,00 |
| 08.08.2024 | 31,47 | 31,52 | 31,18 | 31,25 | -0,73% | 3.632.311,00 |
| 07.08.2024 | 31,56 | 32,02 | 31,45 | 31,48 | 0,25% | 6.372.704,00 |
| 06.08.2024 | 30,76 | 31,75 | 30,76 | 31,40 | 2,08% | 5.376.107,00 |
| 05.08.2024 | 30,83 | 31,34 | 30,60 | 30,76 | -2,35% | 7.950.165,00 |
| 02.08.2024 | 31,19 | 32,16 | 31,15 | 31,50 | 0,51% | 6.119.540,00 |
| 01.08.2024 | 32,03 | 32,06 | 30,85 | 31,34 | 0,26% | 6.093.471,00 |
| 31.07.2024 | 31,41 | 31,80 | 31,21 | 31,26 | -0,51% | 7.493.358,00 |
| 30.07.2024 | 31,23 | 31,52 | 31,17 | 31,42 | 0,64% | 5.248.720,00 |
| 29.07.2024 | 30,98 | 31,29 | 30,73 | 31,22 | 1,10% | 3.358.274,00 |
| 26.07.2024 | 30,67 | 31,10 | 30,61 | 30,88 | 1,31% | 5.075.268,00 |
| 25.07.2024 | 30,29 | 31,02 | 30,23 | 30,48 | 0,89% | 5.316.782,00 |
| 24.07.2024 | 30,50 | 30,75 | 30,20 | 30,21 | -0,79% | 3.852.471,00 |
| 23.07.2024 | 30,36 | 30,74 | 30,19 | 30,45 | 0,07% | 3.702.978,00 |
| 22.07.2024 | 30,25 | 30,54 | 30,12 | 30,43 | 0,40% | 3.836.814,00 |
| 19.07.2024 | 30,60 | 30,68 | 30,20 | 30,31 | -1,01% | 5.259.449,00 |
| 18.07.2024 | 30,73 | 31,45 | 30,62 | 30,62 | -0,81% | 6.278.567,00 |
| 17.07.2024 | 30,27 | 30,90 | 30,27 | 30,87 | 1,98% | 7.337.845,00 |
| 16.07.2024 | 30,42 | 30,46 | 29,88 | 30,27 | -0,07% | 7.043.482,00 |
| 15.07.2024 | 29,53 | 30,33 | 29,44 | 30,29 | 2,85% | 9.263.739,00 |
| 12.07.2024 | 29,63 | 29,79 | 29,41 | 29,45 | 0,17% | 8.067.109,00 |
| 11.07.2024 | 28,28 | 29,44 | 28,24 | 29,40 | 5,41% | 10.513.313,00 |
| 10.07.2024 | 27,77 | 27,90 | 27,58 | 27,89 | 0,90% | 8.333.039,00 |
| 09.07.2024 | 27,75 | 27,79 | 27,54 | 27,64 | -0,68% | 5.522.606,00 |
| 08.07.2024 | 27,78 | 28,03 | 27,75 | 27,83 | 0,29% | 3.885.129,00 |
| 05.07.2024 | 27,79 | 27,80 | 27,53 | 27,75 | 0,00% | 4.402.925,00 |
| 03.07.2024 | 27,95 | 28,09 | 27,63 | 27,75 | -0,07% | 2.866.864,00 |
| 02.07.2024 | 27,84 | 28,03 | 27,73 | 27,77 | -0,47% | 5.749.413,00 |
| 01.07.2024 | 28,59 | 28,60 | 27,81 | 27,90 | -2,58% | 6.245.658,00 |
| 28.06.2024 | 28,58 | 28,70 | 28,20 | 28,64 | 0,74% | 8.335.080,00 |
| 27.06.2024 | 28,04 | 28,43 | 27,88 | 28,43 | 1,57% | 5.830.613,00 |
| 26.06.2024 | 27,81 | 28,06 | 27,70 | 27,99 | 0,14% | 4.065.854,00 |
| 25.06.2024 | 28,34 | 28,37 | 27,77 | 27,95 | -1,69% | 5.045.514,00 |
| 24.06.2024 | 28,16 | 28,62 | 28,11 | 28,43 | 1,17% | 4.813.453,00 |
| 21.06.2024 | 28,18 | 28,26 | 28,00 | 28,10 | 0,07% | 9.661.113,00 |
| 20.06.2024 | 28,00 | 28,27 | 27,91 | 28,08 | -0,11% | 6.255.659,00 |
| 18.06.2024 | 27,84 | 28,39 | 27,84 | 28,11 | -0,32% | 5.399.774,00 |
| 17.06.2024 | 28,17 | 28,36 | 28,02 | 28,20 | -0,32% | 9.790.229,00 |
| 14.06.2024 | 28,22 | 28,29 | 27,97 | 28,29 | 0,00% | 4.637.614,00 |
| 13.06.2024 | 28,34 | 28,54 | 28,14 | 28,29 | -0,28% | 4.585.413,00 |
| 12.06.2024 | 28,67 | 28,99 | 28,27 | 28,37 | 0,82% | 4.891.115,00 |
| 11.06.2024 | 27,96 | 28,26 | 27,89 | 28,14 | 0,11% | 4.389.946,00 |
| 10.06.2024 | 28,24 | 28,24 | 27,79 | 28,11 | -0,92% | 6.158.814,00 |
| 07.06.2024 | 28,09 | 28,55 | 28,07 | 28,37 | -0,25% | 5.073.895,00 |
| 06.06.2024 | 28,27 | 28,63 | 28,18 | 28,44 | 0,21% | 3.502.908,00 |
| 05.06.2024 | 28,76 | 28,76 | 28,37 | 28,38 | -1,15% | 4.530.112,00 |
| 04.06.2024 | 28,65 | 29,00 | 28,65 | 28,71 | -0,21% | 6.087.600,00 |
| 03.06.2024 | 28,75 | 29,07 | 28,61 | 28,77 | 0,21% | 5.193.712,00 |
| 31.05.2024 | 28,20 | 28,73 | 28,11 | 28,71 | 2,32% | 14.844.849,00 |
| 30.05.2024 | 28,08 | 28,22 | 27,90 | 28,06 | 0,50% | 7.204.390,00 |
| 29.05.2024 | 27,99 | 28,09 | 27,83 | 27,92 | -1,20% | 5.794.661,00 |
| 28.05.2024 | 28,35 | 28,67 | 28,24 | 28,26 | -0,14% | 8.901.126,00 |
| 24.05.2024 | 28,63 | 28,70 | 28,09 | 28,30 | -1,05% | 9.765.600,00 |
| 23.05.2024 | 29,40 | 29,51 | 28,58 | 28,60 | -3,15% | 5.055.118,00 |
| 22.05.2024 | 30,07 | 30,22 | 29,48 | 29,53 | -1,96% | 5.504.321,00 |
| 21.05.2024 | 30,19 | 30,32 | 30,06 | 30,12 | -0,33% | 3.239.513,00 |
| 20.05.2024 | 30,30 | 30,36 | 30,11 | 30,22 | -0,53% | 2.404.747,00 |
| 17.05.2024 | 30,45 | 30,45 | 30,22 | 30,38 | 0,33% | 7.091.710,00 |
| 16.05.2024 | 30,56 | 30,61 | 30,24 | 30,28 | -0,75% | 4.401.284,00 |
| 15.05.2024 | 30,37 | 30,60 | 30,01 | 30,51 | 2,04% | 5.923.581,00 |
| 14.05.2024 | 29,84 | 29,95 | 29,67 | 29,90 | 0,98% | 4.315.718,00 |