27,190$
3,50%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 26,47 | 27,19 | 26,14 | 27,19 | 3,50% | 11.575.453,00 |
| 01.07.2026 | 26,65 | 26,79 | 26,26 | 26,27 | -1,05% | 8.240.698,00 |
| 30.06.2026 | 27,00 | 27,04 | 26,49 | 26,55 | -2,32% | 10.213.541,00 |
| 29.06.2026 | 27,17 | 27,29 | 26,93 | 27,18 | -0,11% | 10.153.614,00 |
| 26.06.2026 | 26,66 | 27,21 | 26,60 | 27,21 | 2,56% | 13.948.780,00 |
| 25.06.2026 | 26,70 | 26,83 | 26,44 | 26,53 | -0,71% | 9.492.587,00 |
| 24.06.2026 | 26,88 | 27,11 | 26,71 | 26,72 | 0,38% | 19.777.178,00 |
| 23.06.2026 | 26,34 | 26,65 | 26,28 | 26,62 | 2,03% | 14.427.651,00 |
| 22.06.2026 | 26,35 | 26,55 | 26,08 | 26,09 | -0,72% | 12.848.601,00 |
| 18.06.2026 | 26,89 | 27,04 | 26,27 | 26,28 | -3,49% | 19.397.208,00 |
| 17.06.2026 | 27,90 | 27,90 | 27,14 | 27,23 | -2,78% | 7.545.761,00 |
| 16.06.2026 | 28,18 | 28,31 | 27,82 | 28,01 | 0,07% | 7.023.930,00 |
| 15.06.2026 | 28,36 | 28,57 | 27,89 | 27,99 | -1,86% | 9.647.323,00 |
| 12.06.2026 | 28,15 | 28,53 | 28,12 | 28,52 | 1,53% | 10.840.915,00 |
| 11.06.2026 | 28,63 | 28,71 | 28,09 | 28,09 | -1,13% | 6.578.029,00 |
| 10.06.2026 | 28,25 | 28,56 | 28,04 | 28,41 | 1,39% | 7.141.933,00 |
| 09.06.2026 | 27,61 | 28,14 | 27,57 | 28,02 | 2,26% | 9.324.355,00 |
| 08.06.2026 | 27,69 | 27,86 | 27,32 | 27,40 | -1,65% | 6.408.741,00 |
| 05.06.2026 | 27,27 | 28,07 | 27,26 | 27,86 | 2,39% | 8.610.809,00 |
| 04.06.2026 | 27,58 | 27,75 | 27,01 | 27,21 | -0,26% | 6.620.105,00 |
| 03.06.2026 | 27,44 | 27,81 | 27,24 | 27,28 | -0,94% | 8.873.912,00 |
| 02.06.2026 | 27,78 | 27,84 | 27,40 | 27,54 | -0,83% | 7.932.243,00 |
| 01.06.2026 | 28,09 | 28,20 | 27,72 | 27,77 | -1,59% | 9.427.870,00 |
| 29.05.2026 | 28,23 | 28,34 | 28,01 | 28,22 | -0,39% | 12.967.100,00 |
| 28.05.2026 | 28,56 | 28,66 | 28,21 | 28,33 | -1,05% | 7.753.544,00 |
| 27.05.2026 | 28,61 | 28,93 | 28,59 | 28,63 | 0,03% | 7.150.312,00 |
| 26.05.2026 | 28,59 | 28,65 | 28,38 | 28,62 | 0,42% | 5.287.528,00 |
| 22.05.2026 | 28,59 | 28,73 | 28,35 | 28,50 | -0,07% | 12.161.102,00 |
| 21.05.2026 | 28,31 | 28,58 | 28,10 | 28,52 | 0,42% | 7.452.218,00 |
| 20.05.2026 | 28,28 | 28,51 | 28,13 | 28,40 | 0,11% | 6.115.697,00 |
| 19.05.2026 | 28,43 | 28,71 | 28,27 | 28,37 | -0,46% | 8.954.940,00 |
| 18.05.2026 | 27,87 | 28,51 | 27,87 | 28,50 | 2,15% | 7.573.573,00 |
| 15.05.2026 | 27,88 | 27,99 | 27,60 | 27,90 | 0,07% | 7.606.501,00 |
| 14.05.2026 | 28,29 | 28,38 | 27,87 | 27,88 | -1,17% | 6.165.075,00 |
| 13.05.2026 | 28,41 | 28,50 | 28,07 | 28,21 | -1,19% | 7.157.710,00 |
| 12.05.2026 | 29,00 | 29,00 | 28,54 | 28,55 | -1,28% | 8.028.851,00 |
| 11.05.2026 | 28,93 | 29,07 | 28,63 | 28,92 | 0,28% | 6.569.866,00 |
| 08.05.2026 | 28,87 | 29,12 | 28,75 | 28,84 | 0,17% | 5.214.326,00 |
| 07.05.2026 | 28,55 | 28,87 | 28,45 | 28,79 | 0,49% | 9.148.722,00 |
| 06.05.2026 | 28,35 | 28,85 | 28,34 | 28,65 | 1,34% | 5.666.944,00 |
| 05.05.2026 | 28,12 | 28,37 | 28,03 | 28,27 | 0,64% | 6.991.919,00 |
| 04.05.2026 | 28,42 | 28,60 | 27,97 | 28,09 | -1,71% | 8.664.581,00 |
| 01.05.2026 | 29,20 | 29,36 | 28,26 | 28,58 | -2,12% | 10.263.915,00 |
| 30.04.2026 | 28,95 | 29,51 | 28,61 | 29,20 | 2,10% | 16.587.867,00 |
| 29.04.2026 | 28,53 | 28,82 | 28,51 | 28,60 | -0,17% | 12.003.868,00 |
| 28.04.2026 | 28,67 | 28,75 | 28,34 | 28,65 | 0,74% | 6.500.162,00 |
| 27.04.2026 | 28,42 | 28,75 | 28,38 | 28,44 | 0,07% | 5.887.048,00 |
| 24.04.2026 | 28,51 | 28,63 | 28,32 | 28,42 | -0,32% | 6.221.746,00 |
| 23.04.2026 | 28,34 | 28,53 | 28,20 | 28,51 | 1,10% | 4.743.230,00 |
| 22.04.2026 | 28,54 | 28,57 | 28,05 | 28,20 | -0,77% | 5.574.062,00 |
| 21.04.2026 | 28,82 | 28,98 | 28,42 | 28,42 | -1,25% | 8.675.747,00 |
| 20.04.2026 | 28,91 | 29,00 | 28,57 | 28,78 | -0,79% | 6.458.934,00 |
| 17.04.2026 | 28,47 | 29,13 | 28,40 | 29,01 | 2,15% | 8.650.200,00 |
| 16.04.2026 | 28,15 | 28,42 | 28,11 | 28,40 | 0,96% | 7.785.821,00 |
| 15.04.2026 | 28,29 | 28,33 | 27,95 | 28,13 | -0,81% | 5.562.969,00 |
| 14.04.2026 | 28,28 | 28,45 | 28,17 | 28,36 | 0,11% | 6.398.352,00 |
| 13.04.2026 | 28,03 | 28,33 | 27,89 | 28,33 | 0,78% | 7.091.866,00 |
| 10.04.2026 | 28,08 | 28,24 | 27,95 | 28,11 | 0,18% | 4.098.698,00 |
| 09.04.2026 | 27,63 | 28,29 | 27,61 | 28,06 | 1,19% | 8.294.711,00 |
| 08.04.2026 | 27,89 | 28,08 | 27,67 | 27,73 | -0,36% | 9.822.335,00 |
| 07.04.2026 | 27,63 | 27,95 | 27,60 | 27,83 | 0,61% | 6.113.057,00 |
| 06.04.2026 | 27,57 | 27,85 | 27,47 | 27,66 | 0,00% | 6.126.928,00 |
| 02.04.2026 | 27,50 | 27,72 | 27,29 | 27,66 | 0,73% | 5.618.494,00 |
| 01.04.2026 | 27,32 | 27,53 | 27,19 | 27,46 | 0,51% | 7.736.681,00 |
| 31.03.2026 | 27,42 | 27,57 | 27,14 | 27,32 | 0,77% | 7.751.645,00 |
| 30.03.2026 | 26,74 | 27,34 | 26,74 | 27,11 | 1,88% | 8.829.836,00 |
| 27.03.2026 | 27,12 | 27,23 | 26,55 | 26,61 | -2,03% | 8.012.709,00 |
| 26.03.2026 | 27,06 | 27,40 | 26,99 | 27,16 | 0,33% | 5.934.336,00 |
| 25.03.2026 | 27,40 | 27,49 | 26,97 | 27,07 | -0,84% | 7.562.659,00 |
| 24.03.2026 | 26,95 | 27,48 | 26,82 | 27,30 | 0,92% | 9.961.828,00 |
| 23.03.2026 | 27,35 | 27,40 | 26,92 | 27,05 | 0,82% | 9.441.651,00 |
| 20.03.2026 | 27,98 | 27,98 | 26,76 | 26,83 | -4,11% | 15.021.763,00 |
| 19.03.2026 | 27,62 | 28,10 | 27,57 | 27,98 | -0,43% | 8.216.311,00 |
| 18.03.2026 | 28,51 | 28,60 | 28,06 | 28,10 | -1,82% | 12.099.194,00 |
| 17.03.2026 | 28,83 | 29,01 | 28,62 | 28,62 | 0,00% | 8.496.213,00 |
| 16.03.2026 | 28,82 | 29,03 | 28,61 | 28,62 | 0,70% | 8.609.368,00 |
| 13.03.2026 | 28,98 | 29,09 | 28,39 | 28,42 | -0,91% | 9.596.826,00 |
| 12.03.2026 | 28,35 | 28,94 | 28,17 | 28,68 | 0,91% | 9.189.431,00 |
| 11.03.2026 | 29,15 | 29,18 | 27,96 | 28,42 | -3,04% | 15.274.866,00 |
| 10.03.2026 | 29,45 | 29,71 | 29,26 | 29,31 | -0,64% | 7.465.300,00 |
| 09.03.2026 | 29,20 | 29,61 | 28,93 | 29,50 | -0,57% | 7.578.730,00 |
| 06.03.2026 | 29,61 | 29,67 | 29,31 | 29,67 | -0,07% | 6.814.310,00 |
| 05.03.2026 | 29,66 | 29,80 | 29,50 | 29,69 | -0,67% | 8.454.621,00 |
| 04.03.2026 | 30,09 | 30,22 | 29,73 | 29,89 | -1,03% | 7.966.836,00 |
| 03.03.2026 | 30,19 | 30,36 | 29,59 | 30,20 | -0,53% | 9.747.311,00 |
| 02.03.2026 | 30,10 | 30,45 | 29,81 | 30,36 | 0,50% | 7.318.888,00 |
| 27.02.2026 | 29,84 | 30,49 | 29,67 | 30,21 | 1,44% | 14.643.481,00 |
| 26.02.2026 | 29,81 | 29,94 | 28,92 | 29,78 | -1,52% | 19.709.777,00 |
| 25.02.2026 | 30,30 | 30,30 | 29,82 | 30,24 | -0,13% | 7.313.757,00 |
| 24.02.2026 | 30,15 | 30,33 | 29,95 | 30,28 | 0,20% | 5.561.283,00 |
| 23.02.2026 | 30,15 | 30,46 | 30,01 | 30,22 | 0,43% | 8.686.832,00 |
| 20.02.2026 | 29,95 | 30,16 | 29,79 | 30,09 | 0,74% | 10.791.605,00 |
| 19.02.2026 | 29,73 | 29,88 | 29,49 | 29,87 | 0,50% | 5.156.616,00 |
| 18.02.2026 | 29,81 | 29,84 | 29,53 | 29,72 | -0,47% | 11.608.673,00 |
| 17.02.2026 | 29,57 | 29,90 | 29,19 | 29,86 | 1,91% | 7.931.761,00 |
| 13.02.2026 | 29,19 | 29,41 | 29,08 | 29,30 | 0,83% | 7.497.836,00 |
| 12.02.2026 | 29,40 | 29,67 | 29,04 | 29,06 | -0,38% | 9.599.062,00 |
| 11.02.2026 | 29,30 | 29,50 | 29,13 | 29,17 | -0,27% | 8.451.324,00 |
| 10.02.2026 | 29,12 | 29,32 | 28,84 | 29,25 | 0,65% | 13.237.418,00 |
| 09.02.2026 | 28,76 | 29,16 | 28,59 | 29,06 | 1,04% | 8.356.280,00 |