28,865€
-0,82%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,16 | 29,29 | 28,64 | 28,85 | -1,01% | - |
| 04.11.2024 | 28,86 | 29,40 | 28,78 | 29,14 | 0,32% | - |
| 01.11.2024 | 29,41 | 29,96 | 28,85 | 29,05 | -0,97% | - |
| 31.10.2024 | 29,90 | 30,01 | 29,08 | 29,34 | -2,54% | - |
| 30.10.2024 | 29,90 | 30,43 | 29,80 | 30,10 | 0,61% | 3.000,00 |
| 29.10.2024 | 30,00 | 30,12 | 29,81 | 29,92 | 0,07% | - |
| 28.10.2024 | 29,95 | 30,03 | 29,68 | 29,90 | 0,63% | 2,00 |
| 25.10.2024 | 30,31 | 30,48 | 29,69 | 29,71 | -1,92% | 87,00 |
| 24.10.2024 | 30,39 | 30,60 | 30,08 | 30,29 | -0,56% | - |
| 23.10.2024 | 30,25 | 30,72 | 30,24 | 30,46 | 0,33% | - |
| 22.10.2024 | 30,07 | 30,56 | 29,95 | 30,36 | 0,78% | - |
| 21.10.2024 | 30,46 | 30,72 | 30,13 | 30,13 | -1,35% | 40,00 |
| 18.10.2024 | 30,47 | 30,64 | 30,28 | 30,54 | 0,07% | - |
| 17.10.2024 | 30,51 | 30,82 | 30,42 | 30,52 | -0,02% | - |
| 16.10.2024 | 30,27 | 30,68 | 30,07 | 30,53 | 0,77% | 650,00 |
| 15.10.2024 | 30,08 | 30,45 | 30,07 | 30,29 | 0,71% | - |
| 14.10.2024 | 29,78 | 30,16 | 29,49 | 30,08 | 1,02% | - |
| 11.10.2024 | 29,44 | 29,78 | 29,39 | 29,78 | 1,19% | - |
| 10.10.2024 | 29,54 | 29,73 | 29,25 | 29,43 | -0,15% | - |
| 09.10.2024 | 29,42 | 29,66 | 29,33 | 29,47 | 0,10% | - |
| 08.10.2024 | 29,52 | 29,64 | 29,32 | 29,44 | -0,36% | - |
| 07.10.2024 | 29,62 | 29,77 | 29,18 | 29,55 | 0,01% | - |
| 04.10.2024 | 29,52 | 29,95 | 29,28 | 29,54 | 0,11% | - |
| 03.10.2024 | 29,72 | 29,86 | 29,28 | 29,51 | -0,48% | 24,00 |
| 02.10.2024 | 29,55 | 29,83 | 29,38 | 29,65 | 0,13% | 10,00 |
| 01.10.2024 | 29,88 | 30,27 | 29,54 | 29,62 | -1,05% | - |
| 30.09.2024 | 29,74 | 29,95 | 29,28 | 29,93 | 0,95% | - |
| 27.09.2024 | 29,49 | 29,88 | 29,35 | 29,65 | 0,74% | - |
| 26.09.2024 | 29,83 | 29,96 | 29,32 | 29,43 | -0,93% | - |
| 25.09.2024 | 29,51 | 29,92 | 29,38 | 29,70 | 0,22% | - |
| 24.09.2024 | 29,91 | 30,12 | 29,54 | 29,64 | -0,97% | - |
| 23.09.2024 | 29,65 | 30,01 | 29,62 | 29,93 | 1,06% | 100,00 |
| 20.09.2024 | 29,39 | 29,62 | 29,05 | 29,61 | 0,73% | - |
| 19.09.2024 | 29,94 | 30,00 | 29,14 | 29,40 | -1,21% | - |
| 18.09.2024 | 30,34 | 30,34 | 29,64 | 29,76 | -1,86% | - |
| 17.09.2024 | 30,61 | 30,88 | 30,09 | 30,32 | -0,85% | 190,00 |
| 16.09.2024 | 30,61 | 30,88 | 30,47 | 30,58 | -0,28% | 226,00 |
| 13.09.2024 | 30,29 | 30,68 | 30,26 | 30,67 | 1,09% | - |
| 12.09.2024 | 30,85 | 31,22 | 30,26 | 30,34 | -1,24% | 69,00 |
| 11.09.2024 | 30,70 | 31,02 | 30,08 | 30,72 | -0,61% | 100,00 |
| 10.09.2024 | 30,64 | 30,98 | 30,56 | 30,91 | 0,73% | - |
| 09.09.2024 | 30,30 | 30,83 | 30,24 | 30,68 | 2,26% | - |
| 06.09.2024 | 30,24 | 30,66 | 30,01 | 30,01 | -0,80% | - |
| 05.09.2024 | 30,33 | 30,67 | 29,94 | 30,25 | -0,35% | - |
| 04.09.2024 | 30,25 | 30,66 | 30,16 | 30,35 | 0,26% | - |
| 03.09.2024 | 30,36 | 30,66 | 30,00 | 30,27 | -0,30% | 2.000,00 |
| 02.09.2024 | 30,30 | 30,53 | 30,22 | 30,36 | 0,26% | - |
| 30.08.2024 | 29,77 | 30,32 | 29,58 | 30,28 | 1,59% | 1,00 |
| 29.08.2024 | 29,79 | 30,15 | 29,65 | 29,81 | 0,04% | 300,00 |
| 28.08.2024 | 29,64 | 29,93 | 29,52 | 29,80 | 0,46% | - |
| 27.08.2024 | 29,59 | 29,77 | 29,34 | 29,66 | -0,10% | - |
| 26.08.2024 | 29,42 | 29,88 | 29,42 | 29,69 | 0,99% | - |
| 23.08.2024 | 29,12 | 29,63 | 29,04 | 29,40 | 1,01% | 140,00 |
| 22.08.2024 | 28,96 | 29,14 | 28,83 | 29,11 | 0,59% | - |
| 21.08.2024 | 28,89 | 28,96 | 28,63 | 28,94 | 0,66% | - |
| 20.08.2024 | 28,97 | 29,07 | 28,61 | 28,75 | -0,72% | - |
| 19.08.2024 | 28,65 | 29,06 | 28,57 | 28,96 | 1,08% | 120,00 |
| 16.08.2024 | 28,97 | 29,09 | 28,59 | 28,65 | -0,98% | - |
| 15.08.2024 | 28,68 | 29,16 | 28,63 | 28,94 | 0,80% | - |
| 14.08.2024 | 28,62 | 29,04 | 28,33 | 28,71 | 0,40% | - |
| 13.08.2024 | 28,79 | 28,84 | 28,38 | 28,59 | -0,30% | - |
| 12.08.2024 | 28,80 | 28,80 | 28,21 | 28,68 | -0,05% | 853,00 |
| 09.08.2024 | 28,62 | 28,89 | 28,40 | 28,69 | 0,21% | - |
| 08.08.2024 | 28,77 | 29,13 | 28,52 | 28,63 | -0,68% | - |
| 07.08.2024 | 28,93 | 29,38 | 28,75 | 28,83 | 0,35% | 750,00 |
| 06.08.2024 | 28,37 | 29,04 | 28,10 | 28,73 | 2,39% | - |
| 05.08.2024 | 28,39 | 28,64 | 27,65 | 28,06 | -2,79% | 226,00 |
| 02.08.2024 | 28,82 | 29,49 | 28,37 | 28,86 | -0,65% | 910,00 |
| 01.08.2024 | 28,92 | 29,93 | 28,52 | 29,05 | 0,55% | - |
| 31.07.2024 | 29,04 | 29,42 | 28,74 | 28,89 | -0,58% | - |
| 30.07.2024 | 28,84 | 29,23 | 28,69 | 29,06 | 0,73% | 570,00 |
| 29.07.2024 | 28,59 | 29,00 | 28,37 | 28,85 | 1,46% | - |
| 26.07.2024 | 28,16 | 28,64 | 28,08 | 28,44 | 1,16% | 90,00 |
| 25.07.2024 | 27,86 | 28,68 | 27,76 | 28,11 | 0,81% | - |
| 24.07.2024 | 28,00 | 28,35 | 27,73 | 27,89 | -0,68% | 356,00 |
| 23.07.2024 | 27,91 | 28,33 | 27,83 | 28,08 | 0,39% | - |
| 22.07.2024 | 27,96 | 28,17 | 27,69 | 27,97 | 0,32% | 34,00 |
| 19.07.2024 | 28,16 | 28,47 | 27,75 | 27,88 | -0,85% | 45,00 |
| 18.07.2024 | 28,28 | 28,86 | 27,89 | 28,11 | -0,38% | 220,00 |
| 17.07.2024 | 27,76 | 28,26 | 27,38 | 28,22 | 1,68% | - |
| 16.07.2024 | 27,87 | 28,01 | 27,38 | 27,75 | -0,19% | - |
| 15.07.2024 | 27,16 | 27,82 | 26,89 | 27,81 | 2,95% | 10,00 |
| 12.07.2024 | 27,04 | 27,32 | 26,89 | 27,01 | -0,20% | - |
| 11.07.2024 | 25,70 | 27,12 | 25,68 | 27,06 | 5,10% | - |
| 10.07.2024 | 25,62 | 25,75 | 25,39 | 25,75 | 0,76% | - |
| 09.07.2024 | 25,76 | 25,87 | 25,39 | 25,56 | -0,62% | - |
| 08.07.2024 | 25,60 | 25,92 | 25,51 | 25,72 | 0,51% | - |
| 05.07.2024 | 25,73 | 26,09 | 25,35 | 25,59 | -0,09% | 1.157,00 |
| 04.07.2024 | 25,65 | 25,87 | 25,59 | 25,61 | -0,80% | 7,00 |
| 03.07.2024 | 25,86 | 26,08 | 25,50 | 25,82 | -0,19% | - |
| 02.07.2024 | 25,98 | 26,14 | 25,72 | 25,87 | -0,46% | 1.000,00 |
| 01.07.2024 | 26,59 | 26,89 | 25,89 | 25,99 | -2,78% | - |
| 28.06.2024 | 26,57 | 26,86 | 26,36 | 26,73 | 0,68% | 100,00 |
| 27.06.2024 | 26,17 | 26,55 | 25,91 | 26,55 | 1,29% | - |
| 26.06.2024 | 26,17 | 26,26 | 25,91 | 26,21 | 0,51% | - |
| 25.06.2024 | 26,44 | 26,68 | 25,85 | 26,08 | -1,51% | - |
| 24.06.2024 | 26,25 | 26,69 | 26,09 | 26,48 | 0,80% | 15,00 |
| 21.06.2024 | 26,25 | 26,46 | 26,15 | 26,27 | 0,13% | - |
| 20.06.2024 | 26,38 | 26,45 | 25,97 | 26,23 | -0,32% | 8,00 |
| 19.06.2024 | 26,19 | 26,32 | 26,12 | 26,32 | 0,55% | - |