27,945€
-2,94%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,47 | 28,80 | 27,75 | 27,90 | -2,73% | 616,00 |
| 03.04.2025 | 29,06 | 29,64 | 28,37 | 28,69 | -3,33% | - |
| 02.04.2025 | 30,02 | 30,48 | 29,38 | 29,67 | -1,26% | - |
| 01.04.2025 | 30,09 | 30,59 | 29,43 | 30,05 | -0,41% | - |
| 31.03.2025 | 29,52 | 30,34 | 29,35 | 30,18 | 2,20% | - |
| 28.03.2025 | 29,57 | 29,78 | 29,29 | 29,53 | -0,28% | - |
| 27.03.2025 | 29,73 | 30,03 | 29,37 | 29,61 | 0,04% | 171,00 |
| 26.03.2025 | 29,32 | 29,69 | 29,25 | 29,60 | 1,12% | - |
| 25.03.2025 | 29,58 | 29,83 | 29,04 | 29,27 | -1,00% | - |
| 24.03.2025 | 29,61 | 29,69 | 29,09 | 29,57 | 1,33% | 1.225,00 |
| 21.03.2025 | 29,54 | 29,75 | 29,08 | 29,18 | -1,08% | - |
| 20.03.2025 | 29,67 | 29,89 | 29,24 | 29,50 | -0,80% | - |
| 19.03.2025 | 29,93 | 30,17 | 29,55 | 29,74 | -0,56% | 168,00 |
| 18.03.2025 | 29,76 | 30,08 | 29,60 | 29,90 | 0,51% | - |
| 17.03.2025 | 29,39 | 30,03 | 29,38 | 29,75 | 0,47% | - |
| 14.03.2025 | 29,26 | 29,76 | 28,83 | 29,61 | 1,27% | 400,00 |
| 13.03.2025 | 29,53 | 29,94 | 29,04 | 29,24 | -0,46% | - |
| 12.03.2025 | 29,73 | 30,17 | 29,08 | 29,38 | -0,94% | - |
| 11.03.2025 | 30,00 | 30,32 | 29,38 | 29,65 | -1,30% | - |
| 10.03.2025 | 29,86 | 31,39 | 29,65 | 30,05 | 1,08% | 420,00 |
| 07.03.2025 | 29,67 | 30,25 | 29,27 | 29,73 | 0,37% | 70,00 |
| 06.03.2025 | 29,99 | 30,14 | 29,32 | 29,62 | -1,38% | - |
| 05.03.2025 | 30,52 | 30,52 | 29,69 | 30,03 | -1,09% | 200,00 |
| 04.03.2025 | 31,19 | 31,33 | 30,34 | 30,36 | -2,65% | 114,00 |
| 03.03.2025 | 31,53 | 31,53 | 30,80 | 31,19 | -0,43% | 292,00 |
| 28.02.2025 | 31,12 | 31,51 | 30,86 | 31,32 | 0,82% | - |
| 27.02.2025 | 30,88 | 31,28 | 30,67 | 31,07 | 0,62% | - |
| 26.02.2025 | 31,12 | 31,41 | 30,73 | 30,88 | -0,45% | - |
| 25.02.2025 | 30,56 | 31,26 | 30,35 | 31,02 | 1,61% | 1.285,00 |
| 24.02.2025 | 29,87 | 30,70 | 29,60 | 30,53 | 2,13% | 224,00 |
| 21.02.2025 | 29,34 | 30,12 | 29,14 | 29,89 | 2,00% | - |
| 20.02.2025 | 29,18 | 29,43 | 29,03 | 29,30 | 0,25% | 200,00 |
| 19.02.2025 | 29,04 | 29,35 | 28,73 | 29,23 | 0,60% | 245,00 |
| 18.02.2025 | 29,34 | 29,40 | 28,84 | 29,06 | -0,60% | - |
| 17.02.2025 | 28,97 | 29,33 | 28,97 | 29,23 | 1,00% | 1.560,00 |
| 14.02.2025 | 29,23 | 29,37 | 28,88 | 28,94 | -0,49% | - |
| 13.02.2025 | 28,59 | 29,16 | 28,57 | 29,08 | 1,41% | 108,00 |
| 12.02.2025 | 28,95 | 29,08 | 28,38 | 28,68 | -0,88% | 1.400,00 |
| 11.02.2025 | 29,00 | 29,15 | 28,59 | 28,94 | -0,41% | 1.800,00 |
| 10.02.2025 | 29,21 | 29,50 | 28,84 | 29,05 | -0,33% | 1.401,00 |
| 07.02.2025 | 29,13 | 29,45 | 28,77 | 29,15 | 0,49% | 16.746,00 |
| 06.02.2025 | 28,76 | 29,21 | 28,69 | 29,01 | 0,83% | 350,00 |
| 05.02.2025 | 28,64 | 29,02 | 28,52 | 28,77 | 0,17% | 1.250,00 |
| 04.02.2025 | 28,90 | 29,14 | 28,39 | 28,72 | -0,80% | 750,00 |
| 03.02.2025 | 28,64 | 29,35 | 28,39 | 28,95 | 0,95% | - |
| 31.01.2025 | 28,78 | 28,92 | 28,43 | 28,68 | 0,07% | - |
| 30.01.2025 | 28,56 | 28,90 | 28,22 | 28,66 | 0,69% | - |
| 29.01.2025 | 28,85 | 29,15 | 28,16 | 28,47 | -1,07% | - |
| 28.01.2025 | 28,93 | 29,43 | 28,64 | 28,77 | -1,24% | - |
| 27.01.2025 | 28,14 | 29,22 | 28,01 | 29,14 | 3,32% | 270,00 |
| 24.01.2025 | 28,06 | 28,39 | 27,79 | 28,20 | 0,28% | 84,00 |
| 23.01.2025 | 28,30 | 28,72 | 27,77 | 28,12 | -0,60% | - |
| 22.01.2025 | 29,17 | 29,18 | 28,19 | 28,29 | -2,60% | 1.270,00 |
| 21.01.2025 | 28,63 | 29,14 | 28,31 | 29,05 | 1,44% | 120,00 |
| 20.01.2025 | 28,48 | 28,75 | 28,38 | 28,63 | 0,78% | - |
| 17.01.2025 | 28,54 | 28,76 | 28,27 | 28,41 | -0,02% | - |
| 16.01.2025 | 27,98 | 28,44 | 27,87 | 28,42 | 1,70% | 150,00 |
| 15.01.2025 | 28,24 | 28,74 | 27,80 | 27,94 | -0,66% | 200,00 |
| 14.01.2025 | 28,08 | 28,40 | 27,82 | 28,13 | 0,04% | - |
| 13.01.2025 | 27,58 | 28,20 | 27,47 | 28,12 | 2,11% | - |
| 10.01.2025 | 28,16 | 28,38 | 27,30 | 27,53 | -2,06% | - |
| 09.01.2025 | 27,93 | 28,11 | 27,90 | 28,11 | 0,62% | 50,00 |
| 08.01.2025 | 28,30 | 28,64 | 27,59 | 27,94 | -1,20% | - |
| 07.01.2025 | 28,41 | 28,81 | 28,05 | 28,28 | -0,60% | - |
| 06.01.2025 | 28,58 | 28,77 | 28,18 | 28,45 | -0,45% | - |
| 03.01.2025 | 28,24 | 28,69 | 27,89 | 28,58 | 1,13% | - |
| 02.01.2025 | 28,27 | 28,88 | 28,06 | 28,26 | 0,77% | - |
| 30.12.2024 | 27,71 | 28,13 | 27,67 | 28,05 | 0,98% | 77,00 |
| 27.12.2024 | 27,94 | 28,47 | 27,68 | 27,77 | -0,26% | 2.767,00 |
| 23.12.2024 | 27,81 | 28,02 | 27,42 | 27,85 | 0,88% | - |
| 20.12.2024 | 27,24 | 27,96 | 26,94 | 27,60 | 1,26% | - |
| 19.12.2024 | 27,88 | 28,20 | 27,23 | 27,26 | -2,29% | - |
| 18.12.2024 | 28,63 | 29,08 | 27,87 | 27,90 | -2,57% | 70,00 |
| 17.12.2024 | 29,28 | 29,44 | 28,58 | 28,64 | -2,69% | 127,00 |
| 16.12.2024 | 29,64 | 29,92 | 29,40 | 29,43 | -0,76% | - |
| 13.12.2024 | 29,72 | 29,97 | 29,38 | 29,65 | -0,22% | - |
| 12.12.2024 | 29,75 | 30,19 | 29,58 | 29,72 | -0,39% | 160,00 |
| 11.12.2024 | 29,87 | 30,20 | 29,63 | 29,83 | -0,07% | 140,00 |
| 10.12.2024 | 30,07 | 30,33 | 29,75 | 29,85 | -0,85% | - |
| 09.12.2024 | 30,02 | 30,39 | 29,39 | 30,11 | 1,41% | - |
| 06.12.2024 | 29,91 | 30,23 | 29,69 | 29,69 | -0,66% | - |
| 05.12.2024 | 30,22 | 30,31 | 29,74 | 29,89 | -1,11% | 200,00 |
| 04.12.2024 | 30,19 | 30,37 | 29,78 | 30,22 | 0,33% | - |
| 03.12.2024 | 30,68 | 30,91 | 30,10 | 30,12 | -1,82% | - |
| 02.12.2024 | 30,96 | 31,37 | 30,42 | 30,68 | -0,85% | - |
| 29.11.2024 | 30,96 | 31,35 | 30,69 | 30,94 | -0,08% | - |
| 28.11.2024 | 31,00 | 31,06 | 30,97 | 30,97 | 0,42% | - |
| 27.11.2024 | 30,87 | 31,19 | 30,65 | 30,84 | -0,13% | 330,00 |
| 26.11.2024 | 31,01 | 31,17 | 30,69 | 30,88 | -0,41% | 135,00 |
| 25.11.2024 | 30,93 | 31,17 | 30,64 | 31,01 | 0,24% | - |
| 22.11.2024 | 30,85 | 31,37 | 30,82 | 30,93 | 0,15% | 180,00 |
| 21.11.2024 | 30,46 | 31,14 | 30,42 | 30,89 | 1,40% | - |
| 20.11.2024 | 30,51 | 30,62 | 30,21 | 30,46 | 0,08% | - |
| 19.11.2024 | 30,12 | 30,61 | 29,83 | 30,44 | 1,08% | - |
| 18.11.2024 | 30,04 | 30,33 | 29,85 | 30,11 | 0,08% | - |
| 15.11.2024 | 29,54 | 30,13 | 29,43 | 30,09 | 1,15% | - |
| 14.11.2024 | 29,65 | 29,93 | 29,32 | 29,75 | 0,36% | - |
| 13.11.2024 | 29,32 | 29,83 | 29,25 | 29,64 | 0,96% | - |
| 12.11.2024 | 29,31 | 29,64 | 29,18 | 29,36 | 0,02% | - |
| 11.11.2024 | 29,32 | 29,71 | 29,17 | 29,35 | 0,19% | 202,00 |