21,850€
-0,91%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 22,18 | 22,23 | 21,83 | 21,85 | -0,91% | 1.812,00 |
| 03.09.2026 | 22,20 | 22,28 | 21,83 | 22,05 | -0,23% | 1.890,00 |
| 02.09.2026 | 22,08 | 22,28 | 21,88 | 22,10 | 0,34% | 8.175,00 |
| 01.09.2026 | 22,20 | 22,35 | 21,98 | 22,03 | -0,23% | 3.748,00 |
| 31.08.2026 | 22,43 | 22,53 | 22,08 | 22,08 | -1,12% | 5.337,00 |
| 28.08.2026 | 22,28 | 22,38 | 22,23 | 22,33 | 0,90% | 8.580,00 |
| 27.08.2026 | 22,48 | 22,55 | 22,13 | 22,13 | -0,90% | 51.804,00 |
| 26.08.2026 | 22,65 | 22,78 | 22,33 | 22,33 | -0,89% | 619,00 |
| 25.08.2026 | 23,00 | 23,13 | 22,53 | 22,53 | -1,96% | 5.151,00 |
| 24.08.2026 | 22,75 | 23,28 | 22,73 | 22,98 | 1,21% | 6.726,00 |
| 21.08.2026 | 22,85 | 23,00 | 22,65 | 22,70 | -0,33% | 9.900,00 |
| 20.08.2026 | 22,58 | 22,98 | 22,48 | 22,78 | 0,89% | 4.435,00 |
| 19.08.2026 | 22,45 | 22,63 | 22,38 | 22,58 | 0,89% | 10.479,00 |
| 18.08.2026 | 22,38 | 22,68 | 22,38 | 22,38 | -0,22% | - |
| 17.08.2026 | 22,85 | 22,88 | 22,28 | 22,43 | -1,54% | 1.300,00 |
| 14.08.2026 | 22,88 | 22,93 | 22,73 | 22,78 | -0,22% | 288,00 |
| 13.08.2026 | 22,65 | 22,93 | 22,63 | 22,83 | 0,77% | - |
| 12.08.2026 | 22,60 | 22,70 | 22,43 | 22,65 | 0,89% | - |
| 11.08.2026 | 22,70 | 22,83 | 22,43 | 22,45 | -0,55% | 8.000,00 |
| 10.08.2026 | 23,13 | 23,25 | 22,53 | 22,58 | -2,38% | 25.750,00 |
| 07.08.2026 | 23,13 | 23,28 | 22,88 | 23,13 | 0,33% | - |
| 06.08.2026 | 22,88 | 23,13 | 22,78 | 23,05 | 0,77% | 4.825,00 |
| 05.08.2026 | 23,13 | 23,30 | 22,73 | 22,88 | -0,65% | 600,00 |
| 04.08.2026 | 23,10 | 23,23 | 22,80 | 23,03 | -0,22% | 2.250,00 |
| 03.08.2026 | 23,05 | 23,18 | 22,73 | 23,08 | 0,87% | 1.293,00 |
| 31.07.2026 | 23,03 | 23,10 | 22,63 | 22,88 | 0,33% | 7.708,00 |
| 30.07.2026 | 23,65 | 23,93 | 22,48 | 22,80 | -3,70% | 2.200,00 |
| 29.07.2026 | 23,75 | 24,15 | 23,58 | 23,68 | -0,32% | - |
| 28.07.2026 | 23,63 | 24,28 | 23,63 | 23,75 | 0,96% | 4.770,00 |
| 27.07.2026 | 23,50 | 23,93 | 23,38 | 23,53 | 0,00% | 2.196,00 |
| 24.07.2026 | 23,13 | 23,58 | 23,13 | 23,53 | 1,73% | - |
| 23.07.2026 | 23,20 | 23,65 | 23,08 | 23,13 | -0,64% | 4.500,00 |
| 22.07.2026 | 23,38 | 23,60 | 23,28 | 23,28 | 0,00% | 11.128,00 |
| 21.07.2026 | 23,65 | 23,68 | 23,28 | 23,28 | -0,96% | 2.314,00 |
| 20.07.2026 | 23,50 | 23,65 | 23,38 | 23,50 | 0,11% | 1.344,00 |
| 17.07.2026 | 23,58 | 24,13 | 23,38 | 23,48 | -0,95% | - |
| 16.07.2026 | 23,03 | 23,78 | 22,98 | 23,70 | 3,16% | 9.750,00 |
| 15.07.2026 | 23,08 | 23,33 | 22,93 | 22,98 | -0,11% | 1.085,00 |
| 14.07.2026 | 23,20 | 23,20 | 22,93 | 23,00 | -0,76% | 6.890,00 |
| 13.07.2026 | 22,98 | 23,23 | 22,83 | 23,18 | 1,76% | 180,00 |
| 10.07.2026 | 22,78 | 23,03 | 22,58 | 22,78 | 0,44% | 8.111,00 |
| 09.07.2026 | 22,93 | 22,95 | 22,58 | 22,68 | -0,77% | 10.000,00 |
| 08.07.2026 | 23,55 | 23,83 | 22,80 | 22,85 | -2,66% | 1.272,00 |
| 07.07.2026 | 23,35 | 23,98 | 23,35 | 23,48 | 0,75% | 329,00 |
| 06.07.2026 | 23,93 | 23,95 | 23,28 | 23,30 | -2,92% | 4.210,00 |
| 03.07.2026 | 23,85 | 24,00 | 23,75 | 24,00 | 1,05% | - |
| 02.07.2026 | 23,20 | 23,78 | 22,83 | 23,75 | 2,93% | - |
| 01.07.2026 | 23,33 | 23,53 | 23,08 | 23,08 | -0,65% | - |
| 30.06.2026 | 23,90 | 23,95 | 23,18 | 23,23 | -2,31% | 1.275,00 |
| 29.06.2026 | 24,08 | 24,08 | 23,58 | 23,78 | -0,42% | 4.058,00 |
| 26.06.2026 | 23,23 | 23,88 | 23,23 | 23,88 | 2,36% | - |
| 25.06.2026 | 23,70 | 23,78 | 23,23 | 23,33 | -0,85% | - |
| 24.06.2026 | 23,45 | 23,88 | 23,38 | 23,53 | 0,64% | 4.225,00 |
| 23.06.2026 | 22,95 | 23,43 | 22,95 | 23,38 | 2,30% | - |
| 22.06.2026 | 23,40 | 23,63 | 22,83 | 22,85 | -1,61% | - |
| 19.06.2026 | 23,08 | 23,93 | 23,05 | 23,23 | 1,20% | 15.180,00 |
| 18.06.2026 | 23,50 | 23,80 | 22,93 | 22,95 | -3,06% | 2.000,00 |
| 17.06.2026 | 24,18 | 24,33 | 23,63 | 23,68 | -1,87% | 888,00 |
| 16.06.2026 | 24,25 | 24,55 | 23,98 | 24,13 | -0,21% | 55.344,00 |
| 15.06.2026 | 24,70 | 24,78 | 24,08 | 24,18 | -1,83% | 7.088,00 |
| 12.06.2026 | 24,30 | 24,68 | 24,25 | 24,63 | 1,44% | - |
| 11.06.2026 | 24,63 | 24,93 | 24,28 | 24,28 | -1,42% | - |
| 10.06.2026 | 24,23 | 24,73 | 24,18 | 24,63 | 1,44% | - |
| 09.06.2026 | 23,88 | 24,38 | 23,75 | 24,28 | 2,10% | 2.310,00 |
| 08.06.2026 | 24,20 | 24,38 | 23,68 | 23,78 | -1,76% | - |
| 05.06.2026 | 23,38 | 24,38 | 23,35 | 24,20 | 3,86% | - |
| 04.06.2026 | 23,58 | 23,85 | 23,23 | 23,30 | -0,96% | - |
| 03.06.2026 | 23,75 | 23,98 | 23,48 | 23,53 | -0,63% | 120,00 |
| 02.06.2026 | 23,93 | 24,03 | 23,53 | 23,68 | -0,84% | - |
| 01.06.2026 | 24,30 | 24,35 | 23,88 | 23,88 | -1,24% | - |
| 29.05.2026 | 24,38 | 24,45 | 24,03 | 24,18 | -0,62% | 1.230,00 |
| 28.05.2026 | 24,65 | 24,75 | 24,23 | 24,33 | -1,22% | 1.628,00 |
| 27.05.2026 | 24,65 | 24,83 | 24,53 | 24,63 | 0,10% | - |
| 26.05.2026 | 24,73 | 24,78 | 24,43 | 24,60 | -0,51% | - |
| 25.05.2026 | 24,85 | 24,95 | 24,55 | 24,73 | 0,61% | 1.125,00 |
| 22.05.2026 | 24,55 | 24,73 | 24,43 | 24,58 | 0,20% | - |
| 21.05.2026 | 24,43 | 24,63 | 24,28 | 24,53 | 0,41% | - |
| 20.05.2026 | 24,45 | 24,65 | 24,28 | 24,43 | 0,00% | 43,00 |
| 19.05.2026 | 24,40 | 24,73 | 24,33 | 24,43 | 0,21% | - |
| 18.05.2026 | 23,90 | 24,43 | 23,90 | 24,38 | 1,46% | 300,00 |
| 15.05.2026 | 24,03 | 24,25 | 23,78 | 24,03 | 0,52% | 10.196,00 |
| 14.05.2026 | 24,18 | 24,35 | 23,88 | 23,90 | -0,83% | - |
| 13.05.2026 | 24,45 | 24,55 | 23,98 | 24,10 | -0,92% | 1.035,00 |
| 12.05.2026 | 24,55 | 24,85 | 24,33 | 24,33 | -0,92% | 132,00 |
| 11.05.2026 | 24,48 | 24,70 | 24,33 | 24,55 | 0,31% | 3.450,00 |
| 08.05.2026 | 24,55 | 24,73 | 24,35 | 24,48 | -0,20% | - |
| 07.05.2026 | 24,40 | 24,60 | 24,18 | 24,53 | 0,62% | - |
| 06.05.2026 | 24,25 | 24,53 | 24,05 | 24,38 | 0,83% | - |
| 05.05.2026 | 24,13 | 24,23 | 23,98 | 24,18 | 0,62% | 650,00 |
| 04.05.2026 | 24,53 | 24,58 | 23,93 | 24,03 | -3,51% | - |
| 30.04.2026 | 24,48 | 25,13 | 24,30 | 24,90 | 1,43% | 1.225,00 |
| 29.04.2026 | 24,55 | 24,68 | 24,35 | 24,55 | 0,31% | - |
| 28.04.2026 | 24,33 | 24,58 | 24,23 | 24,48 | 0,82% | - |
| 27.04.2026 | 24,28 | 24,53 | 24,18 | 24,28 | 0,10% | 1.150,00 |
| 24.04.2026 | 24,45 | 24,68 | 24,18 | 24,25 | -0,51% | - |
| 23.04.2026 | 24,28 | 24,43 | 24,13 | 24,38 | 1,25% | - |
| 22.04.2026 | 24,35 | 24,73 | 23,98 | 24,08 | -0,82% | 1.000,00 |
| 21.04.2026 | 24,50 | 24,63 | 24,23 | 24,28 | -0,61% | 6.384,00 |
| 20.04.2026 | 24,55 | 24,78 | 24,28 | 24,43 | -0,71% | - |
| 17.04.2026 | 24,18 | 24,73 | 23,98 | 24,60 | 2,07% | 52,00 |