25,330€
-0,98%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,63 | 25,81 | 25,36 | 25,42 | -0,66% | - |
| 05.03.2026 | 25,73 | 25,75 | 25,44 | 25,59 | -0,35% | 1.820,00 |
| 04.03.2026 | 25,86 | 26,18 | 25,56 | 25,68 | -1,23% | 975,00 |
| 03.03.2026 | 25,73 | 26,12 | 25,60 | 26,00 | 0,10% | - |
| 02.03.2026 | 25,42 | 26,04 | 25,10 | 25,98 | 1,56% | - |
| 27.02.2026 | 25,17 | 25,82 | 25,13 | 25,58 | 2,10% | 9.000,00 |
| 26.02.2026 | 25,13 | 25,57 | 24,67 | 25,05 | -2,24% | - |
| 25.02.2026 | 25,64 | 25,83 | 25,28 | 25,63 | -0,37% | 12.320,00 |
| 24.02.2026 | 25,74 | 25,76 | 25,45 | 25,72 | 0,27% | - |
| 23.02.2026 | 25,28 | 25,83 | 25,28 | 25,65 | 0,43% | 580,00 |
| 20.02.2026 | 25,44 | 25,60 | 25,29 | 25,54 | 0,59% | 12.724,00 |
| 19.02.2026 | 25,24 | 25,41 | 25,08 | 25,39 | 0,67% | 1.250,00 |
| 18.02.2026 | 25,25 | 25,29 | 24,99 | 25,22 | 0,16% | 2.604,00 |
| 17.02.2026 | 24,70 | 25,23 | 24,64 | 25,18 | 1,68% | 1.500,00 |
| 16.02.2026 | 24,76 | 25,00 | 24,62 | 24,77 | 0,39% | 8.471,00 |
| 13.02.2026 | 24,59 | 24,77 | 24,52 | 24,67 | 0,57% | 9.800,00 |
| 12.02.2026 | 24,79 | 24,97 | 24,51 | 24,53 | 0,00% | 12.555,00 |
| 11.02.2026 | 24,60 | 24,85 | 24,48 | 24,53 | -0,22% | - |
| 10.02.2026 | 24,49 | 24,64 | 24,24 | 24,59 | 0,84% | 20,00 |
| 09.02.2026 | 24,28 | 24,48 | 24,02 | 24,38 | 0,41% | 20.700,00 |
| 06.02.2026 | 24,38 | 24,59 | 24,14 | 24,28 | -0,29% | - |
| 05.02.2026 | 24,55 | 24,56 | 24,21 | 24,35 | -0,35% | 8.400,00 |
| 04.02.2026 | 23,74 | 24,51 | 23,69 | 24,44 | 2,97% | - |
| 03.02.2026 | 23,84 | 23,92 | 23,55 | 23,73 | 0,13% | 180,00 |
| 02.02.2026 | 23,57 | 23,89 | 23,52 | 23,70 | 0,08% | 7.000,00 |
| 30.01.2026 | 23,47 | 23,91 | 23,18 | 23,68 | 0,74% | - |
| 29.01.2026 | 23,40 | 23,75 | 23,34 | 23,51 | 0,62% | - |
| 28.01.2026 | 23,85 | 23,92 | 23,29 | 23,36 | -1,41% | - |
| 27.01.2026 | 24,00 | 24,03 | 23,64 | 23,70 | -1,06% | - |
| 26.01.2026 | 24,12 | 24,30 | 23,92 | 23,95 | -0,54% | 4.900,00 |
| 23.01.2026 | 24,13 | 24,21 | 23,95 | 24,08 | 0,54% | - |
| 22.01.2026 | 24,32 | 24,58 | 23,95 | 23,95 | -1,36% | - |
| 21.01.2026 | 24,64 | 24,75 | 24,17 | 24,28 | -1,26% | - |
| 20.01.2026 | 24,48 | 24,73 | 24,34 | 24,59 | -1,24% | 969,00 |
| 19.01.2026 | 24,79 | 25,01 | 24,56 | 24,90 | -0,36% | 7.600,00 |
| 16.01.2026 | 24,38 | 25,00 | 24,34 | 24,99 | 2,04% | 11.030,00 |
| 15.01.2026 | 24,21 | 24,59 | 24,11 | 24,49 | 1,32% | - |
| 14.01.2026 | 23,89 | 24,20 | 23,88 | 24,17 | 1,17% | 10.320,00 |
| 13.01.2026 | 23,92 | 24,10 | 23,68 | 23,89 | -0,06% | 1.682,00 |
| 12.01.2026 | 23,86 | 24,04 | 23,74 | 23,91 | 0,31% | 13.353,00 |
| 09.01.2026 | 24,10 | 24,38 | 23,83 | 23,83 | -0,33% | 8.360,00 |
| 08.01.2026 | 23,65 | 24,24 | 23,60 | 23,91 | 1,40% | 1.000,00 |
| 07.01.2026 | 23,78 | 24,03 | 23,58 | 23,58 | -0,92% | - |
| 06.01.2026 | 24,04 | 24,16 | 23,62 | 23,80 | -1,00% | 576,00 |
| 05.01.2026 | 24,08 | 24,28 | 23,72 | 24,04 | 0,29% | - |
| 02.01.2026 | 23,86 | 24,31 | 23,67 | 23,97 | 0,67% | 4.359,00 |
| 30.12.2025 | 23,99 | 24,10 | 23,78 | 23,81 | -0,75% | - |
| 29.12.2025 | 23,94 | 24,14 | 23,80 | 23,99 | 1,80% | 50,00 |
| 23.12.2025 | 23,76 | 23,89 | 23,35 | 23,57 | -0,40% | - |
| 22.12.2025 | 23,68 | 23,75 | 23,41 | 23,66 | -0,59% | - |
| 19.12.2025 | 24,02 | 24,13 | 23,56 | 23,80 | -2,02% | 900,00 |
| 18.12.2025 | 24,17 | 24,29 | 23,84 | 24,29 | 0,56% | 200,00 |
| 17.12.2025 | 23,97 | 24,19 | 23,71 | 24,16 | 0,29% | - |
| 16.12.2025 | 24,27 | 24,62 | 24,03 | 24,09 | -0,68% | - |
| 15.12.2025 | 24,52 | 24,75 | 24,16 | 24,25 | -0,82% | 1.525,00 |
| 12.12.2025 | 23,98 | 24,54 | 23,96 | 24,45 | 2,71% | 50,00 |
| 11.12.2025 | 23,65 | 23,95 | 23,57 | 23,81 | -0,40% | - |
| 10.12.2025 | 24,00 | 24,05 | 23,61 | 23,90 | 0,63% | 107,00 |
| 09.12.2025 | 24,07 | 24,19 | 23,70 | 23,75 | -1,12% | - |
| 08.12.2025 | 23,99 | 24,13 | 23,71 | 24,02 | 0,46% | 495,00 |
| 05.12.2025 | 24,14 | 24,24 | 23,68 | 23,91 | -0,58% | 900,00 |
| 04.12.2025 | 24,35 | 24,40 | 23,91 | 24,05 | -0,41% | 64,00 |
| 03.12.2025 | 24,42 | 24,56 | 24,06 | 24,15 | -1,19% | 700,00 |
| 02.12.2025 | 24,72 | 24,81 | 24,20 | 24,44 | -0,49% | 2.050,00 |
| 01.12.2025 | 24,98 | 25,27 | 24,31 | 24,56 | -0,16% | 234,00 |
| 28.11.2025 | 24,98 | 25,11 | 24,60 | 24,60 | -1,99% | - |
| 27.11.2025 | 24,92 | 25,10 | 24,85 | 25,10 | 0,72% | 88,00 |
| 26.11.2025 | 24,92 | 25,09 | 24,74 | 24,92 | 0,44% | 38,00 |
| 25.11.2025 | 25,00 | 25,07 | 24,67 | 24,81 | -0,12% | 16,00 |
| 24.11.2025 | 25,16 | 25,21 | 24,80 | 24,84 | -1,21% | - |
| 21.11.2025 | 25,10 | 25,32 | 24,86 | 25,15 | -0,14% | - |
| 20.11.2025 | 25,64 | 25,71 | 24,88 | 25,18 | -0,85% | 2.200,00 |
| 19.11.2025 | 25,70 | 25,70 | 25,30 | 25,40 | -0,20% | - |
| 18.11.2025 | 25,87 | 26,09 | 25,30 | 25,45 | -2,30% | - |
| 17.11.2025 | 26,25 | 26,48 | 25,90 | 26,05 | -0,36% | - |
| 14.11.2025 | 26,17 | 26,37 | 25,86 | 26,14 | -0,91% | - |
| 13.11.2025 | 26,48 | 26,48 | 26,10 | 26,38 | 0,00% | 45,00 |
| 12.11.2025 | 26,52 | 26,56 | 26,20 | 26,38 | 0,08% | - |
| 11.11.2025 | 26,31 | 26,53 | 26,26 | 26,36 | 0,04% | - |
| 10.11.2025 | 26,48 | 26,54 | 25,90 | 26,35 | 0,69% | 1.000,00 |
| 07.11.2025 | 25,94 | 26,27 | 25,70 | 26,17 | 1,20% | - |
| 06.11.2025 | 26,22 | 26,42 | 25,75 | 25,86 | -1,52% | - |
| 05.11.2025 | 26,18 | 26,53 | 26,04 | 26,26 | -0,30% | - |
| 04.11.2025 | 26,01 | 26,43 | 25,99 | 26,34 | 1,54% | - |
| 03.11.2025 | 26,01 | 26,21 | 25,70 | 25,94 | -0,46% | 150,00 |
| 31.10.2025 | 25,55 | 26,23 | 25,03 | 26,06 | 0,93% | 400,00 |
| 30.10.2025 | 25,71 | 25,95 | 25,39 | 25,82 | -0,88% | 150,00 |
| 29.10.2025 | 26,22 | 26,31 | 25,35 | 26,05 | -0,12% | 350,00 |
| 28.10.2025 | 26,68 | 26,76 | 25,88 | 26,08 | -1,81% | - |
| 27.10.2025 | 27,04 | 27,11 | 26,46 | 26,56 | -2,14% | - |
| 24.10.2025 | 27,19 | 27,31 | 26,82 | 27,14 | 0,48% | - |
| 23.10.2025 | 27,00 | 27,30 | 26,83 | 27,01 | 0,86% | - |
| 22.10.2025 | 26,91 | 27,16 | 26,78 | 26,78 | -0,07% | - |
| 21.10.2025 | 26,75 | 27,17 | 26,73 | 26,80 | -0,07% | - |
| 20.10.2025 | 26,54 | 26,83 | 26,11 | 26,82 | 1,51% | 7,00 |
| 17.10.2025 | 26,19 | 26,60 | 25,93 | 26,42 | 0,00% | 38,00 |
| 16.10.2025 | 26,89 | 26,99 | 26,42 | 26,42 | -1,56% | - |
| 15.10.2025 | 26,94 | 27,00 | 26,63 | 26,84 | 0,34% | - |
| 14.10.2025 | 26,56 | 26,99 | 26,47 | 26,75 | 0,04% | - |
| 13.10.2025 | 26,82 | 27,02 | 26,55 | 26,74 | 0,68% | 50,00 |