26,930€
0,34%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,81 | 26,84 | 26,81 | 26,84 | 0,34% | - |
| 14.10.2025 | 26,53 | 26,75 | 26,53 | 26,75 | -0,15% | - |
| 13.10.2025 | 26,71 | 26,87 | 26,71 | 26,79 | 0,87% | 41,00 |
| 10.10.2025 | 26,62 | 26,85 | 26,56 | 26,56 | -1,63% | 80,00 |
| 09.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,39% | 30,00 |
| 07.10.2025 | 27,26 | 27,58 | 27,26 | 27,38 | -0,51% | 295,00 |
| 06.10.2025 | 27,91 | 27,91 | 27,52 | 27,52 | -0,18% | - |
| 03.10.2025 | 27,82 | 28,03 | 27,57 | 27,57 | -1,01% | 90,00 |
| 02.10.2025 | 27,89 | 27,89 | 27,85 | 27,85 | -0,71% | - |
| 01.10.2025 | 27,51 | 28,05 | 27,51 | 28,05 | 1,41% | 50,00 |
| 30.09.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -0,22% | - |
| 29.09.2025 | 27,97 | 27,97 | 27,72 | 27,72 | -0,07% | 150,00 |
| 26.09.2025 | 27,23 | 27,74 | 27,23 | 27,74 | 1,09% | - |
| 25.09.2025 | 27,01 | 27,44 | 27,01 | 27,44 | 0,88% | - |
| 24.09.2025 | 26,95 | 27,20 | 26,95 | 27,20 | 1,23% | - |
| 23.09.2025 | 26,51 | 26,87 | 26,51 | 26,87 | 0,90% | - |
| 22.09.2025 | 27,11 | 27,12 | 26,63 | 26,63 | -2,20% | 190,00 |
| 19.09.2025 | 27,28 | 27,28 | 27,23 | 27,23 | -0,48% | - |
| 18.09.2025 | 27,36 | 27,36 | 27,24 | 27,36 | -0,91% | 105,00 |
| 17.09.2025 | 27,51 | 27,61 | 27,51 | 27,61 | -0,75% | - |
| 16.09.2025 | 28,06 | 28,06 | 27,82 | 27,82 | -0,86% | - |
| 15.09.2025 | 28,21 | 28,21 | 28,04 | 28,06 | -0,53% | - |
| 12.09.2025 | 28,21 | 28,21 | 28,21 | 28,21 | -0,25% | - |
| 11.09.2025 | 28,21 | 28,28 | 28,21 | 28,28 | -0,95% | - |
| 10.09.2025 | 28,14 | 28,55 | 28,14 | 28,55 | 1,03% | 100,00 |
| 09.09.2025 | 28,09 | 28,26 | 28,09 | 28,26 | 0,14% | - |
| 08.09.2025 | 28,68 | 28,93 | 28,22 | 28,22 | -1,40% | 50,00 |
| 05.09.2025 | 28,56 | 28,62 | 28,51 | 28,62 | -0,97% | - |
| 04.09.2025 | 28,51 | 28,90 | 28,51 | 28,90 | 1,05% | - |
| 03.09.2025 | 28,51 | 28,65 | 28,51 | 28,60 | 0,18% | - |
| 02.09.2025 | 28,75 | 28,75 | 28,55 | 28,55 | -0,80% | 30,00 |
| 01.09.2025 | 28,61 | 28,78 | 28,61 | 28,78 | 1,02% | - |
| 29.08.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -0,97% | - |
| 28.08.2025 | 28,77 | 28,77 | 28,77 | 28,77 | -0,93% | - |
| 27.08.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,69% | - |
| 25.08.2025 | 28,31 | 28,84 | 28,31 | 28,84 | 1,34% | - |
| 22.08.2025 | 28,23 | 28,46 | 28,23 | 28,46 | 1,35% | - |
| 21.08.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,85% | - |
| 20.08.2025 | 27,61 | 28,32 | 27,61 | 28,32 | 1,61% | 25,00 |
| 19.08.2025 | 27,51 | 27,87 | 27,51 | 27,87 | 0,76% | 20,00 |
| 18.08.2025 | 27,77 | 27,77 | 27,66 | 27,66 | -0,68% | - |
| 15.08.2025 | 28,01 | 28,01 | 27,85 | 27,85 | -0,75% | 160,00 |
| 14.08.2025 | 28,04 | 28,06 | 28,04 | 28,06 | 0,00% | 40,00 |
| 13.08.2025 | 28,02 | 28,06 | 28,02 | 28,06 | -0,53% | 35,00 |
| 12.08.2025 | 28,41 | 28,41 | 28,21 | 28,21 | -0,42% | 35,00 |
| 11.08.2025 | 28,11 | 28,33 | 28,11 | 28,33 | 1,14% | - |
| 08.08.2025 | 28,16 | 28,16 | 28,01 | 28,01 | -2,17% | - |
| 07.08.2025 | 28,13 | 28,63 | 28,13 | 28,63 | 1,13% | 354,00 |
| 06.08.2025 | 28,81 | 28,81 | 28,30 | 28,31 | -2,45% | 38,00 |
| 05.08.2025 | 29,21 | 29,21 | 29,02 | 29,02 | -0,75% | - |
| 04.08.2025 | 28,52 | 29,24 | 28,52 | 29,24 | 2,45% | - |
| 01.08.2025 | 28,30 | 28,54 | 27,73 | 28,54 | 0,56% | 705,00 |
| 31.07.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,18% | - |
| 30.07.2025 | 28,29 | 28,43 | 28,29 | 28,43 | 0,00% | - |
| 29.07.2025 | 28,01 | 28,43 | 28,01 | 28,43 | 1,32% | - |
| 28.07.2025 | 28,35 | 28,35 | 28,06 | 28,06 | -0,99% | - |
| 25.07.2025 | 28,29 | 28,34 | 28,29 | 28,34 | 0,21% | - |
| 24.07.2025 | 28,42 | 28,42 | 28,28 | 28,28 | -0,18% | - |
| 23.07.2025 | 28,38 | 28,44 | 28,33 | 28,33 | -0,11% | - |
| 22.07.2025 | 27,85 | 28,56 | 27,85 | 28,36 | 1,25% | - |
| 21.07.2025 | 28,18 | 28,40 | 28,01 | 28,01 | -0,81% | - |
| 18.07.2025 | 28,26 | 28,26 | 28,24 | 28,24 | -0,35% | - |
| 17.07.2025 | 28,18 | 28,34 | 28,18 | 28,34 | -0,18% | - |
| 16.07.2025 | 28,22 | 28,39 | 28,22 | 28,39 | -0,60% | - |
| 15.07.2025 | 28,65 | 28,65 | 28,56 | 28,56 | -0,56% | - |
| 14.07.2025 | 28,30 | 28,72 | 28,30 | 28,72 | 0,70% | - |
| 11.07.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -0,73% | - |
| 10.07.2025 | 27,85 | 28,73 | 27,85 | 28,73 | 2,21% | 53,00 |
| 09.07.2025 | 27,94 | 28,11 | 27,94 | 28,11 | 0,00% | - |
| 08.07.2025 | 28,01 | 28,11 | 28,01 | 28,11 | 0,39% | 10,00 |
| 07.07.2025 | 28,01 | 28,01 | 28,00 | 28,00 | 0,04% | - |
| 04.07.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -0,29% | - |
| 03.07.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 0,39% | - |
| 02.07.2025 | 27,99 | 27,99 | 27,96 | 27,96 | 1,16% | - |
| 01.07.2025 | 27,41 | 27,64 | 27,41 | 27,64 | 1,21% | - |
| 30.06.2025 | 27,51 | 27,51 | 27,30 | 27,31 | -0,55% | - |
| 27.06.2025 | 27,48 | 27,48 | 27,46 | 27,46 | 0,26% | - |
| 26.06.2025 | 27,45 | 27,45 | 27,39 | 27,39 | -1,23% | - |
| 25.06.2025 | 28,05 | 28,05 | 27,73 | 27,73 | -2,01% | - |
| 24.06.2025 | 28,28 | 28,30 | 28,28 | 28,30 | 0,21% | - |
| 23.06.2025 | 27,79 | 28,24 | 27,79 | 28,24 | 0,57% | - |
| 20.06.2025 | 27,72 | 28,08 | 27,72 | 28,08 | 1,52% | - |
| 19.06.2025 | 27,92 | 27,92 | 27,66 | 27,66 | -1,64% | 14,00 |
| 18.06.2025 | 27,55 | 28,12 | 27,55 | 28,12 | 2,22% | - |
| 17.06.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -0,69% | - |
| 16.06.2025 | 27,65 | 27,94 | 27,65 | 27,70 | -0,04% | 200,00 |
| 13.06.2025 | 27,76 | 27,82 | 27,71 | 27,71 | -1,39% | - |
| 12.06.2025 | 28,01 | 28,10 | 28,01 | 28,10 | -0,11% | - |
| 11.06.2025 | 28,11 | 28,35 | 28,11 | 28,13 | -0,28% | - |
| 10.06.2025 | 27,83 | 28,28 | 27,83 | 28,21 | 1,84% | - |
| 09.06.2025 | 27,51 | 27,75 | 27,51 | 27,70 | 1,17% | 462,00 |
| 06.06.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 0,00% | - |
| 05.06.2025 | 27,27 | 27,73 | 27,27 | 27,38 | -1,05% | 180,00 |
| 04.06.2025 | 27,73 | 27,73 | 27,67 | 27,67 | 0,55% | 262,00 |
| 03.06.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,61% | - |
| 02.06.2025 | 27,91 | 27,91 | 27,69 | 27,69 | -0,40% | - |
| 30.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,98% | - |
| 29.05.2025 | 28,30 | 28,30 | 27,48 | 27,53 | -1,26% | - |
| 28.05.2025 | 27,81 | 27,88 | 27,81 | 27,88 | -0,50% | - |
| 27.05.2025 | 27,73 | 28,38 | 27,73 | 28,02 | 1,08% | 360,00 |