28,480€
-1,67%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,17 | 29,18 | 28,38 | 28,49 | -1,91% | 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 |
| 08.11.2024 | 28,69 | 29,44 | 28,69 | 29,29 | 2,33% | - |
| 07.11.2024 | 29,09 | 29,16 | 28,58 | 28,63 | -1,17% | - |
| 06.11.2024 | 29,85 | 30,51 | 28,49 | 28,97 | -1,19% | - |
| 05.11.2024 | 29,16 | 29,32 | 28,64 | 29,31 | 0,58% | - |
| 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 |