28,183€
0,60%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,94 | 28,36 | 27,89 | 28,18 | 0,60% | - |
| 16.05.2024 | 28,01 | 28,02 | 28,01 | 28,02 | 0,20% | - |
| 15.05.2024 | 27,43 | 28,02 | 27,43 | 27,96 | 1,47% | - |
| 14.05.2024 | 27,25 | 27,56 | 27,25 | 27,56 | 1,21% | - |
| 13.05.2024 | 27,51 | 27,56 | 27,23 | 27,23 | 0,52% | - |
| 10.05.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,26% | - |
| 09.05.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -0,22% | - |
| 08.05.2024 | 27,30 | 27,30 | 27,20 | 27,22 | 1,81% | - |
| 07.05.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -0,13% | - |
| 06.05.2024 | 26,78 | 26,78 | 26,77 | 26,77 | 0,26% | - |
| 03.05.2024 | 26,80 | 27,05 | 26,69 | 26,70 | 1,79% | 25,00 |
| 02.05.2024 | 26,82 | 27,05 | 26,23 | 26,23 | -1,61% | - |
| 30.04.2024 | 27,01 | 27,21 | 26,62 | 26,66 | -0,89% | 50,00 |
| 29.04.2024 | 26,60 | 26,96 | 26,60 | 26,90 | 2,15% | - |
| 26.04.2024 | 26,47 | 26,47 | 26,33 | 26,33 | 0,13% | - |
| 25.04.2024 | 26,30 | 26,51 | 26,30 | 26,30 | -1,39% | - |
| 24.04.2024 | 26,55 | 26,90 | 26,43 | 26,67 | 0,57% | 300,00 |
| 23.04.2024 | 26,13 | 26,52 | 26,04 | 26,52 | 1,18% | - |
| 22.04.2024 | 26,21 | 26,21 | 26,21 | 26,21 | 0,27% | - |
| 19.04.2024 | 25,21 | 26,14 | 25,21 | 26,14 | 1,30% | 400,00 |
| 18.04.2024 | 25,60 | 25,80 | 25,24 | 25,80 | 0,82% | 240,00 |
| 17.04.2024 | 25,56 | 25,74 | 25,56 | 25,59 | 0,10% | 89,00 |
| 16.04.2024 | 25,73 | 25,80 | 25,48 | 25,57 | -1,29% | 400,00 |
| 15.04.2024 | 26,12 | 26,25 | 25,90 | 25,90 | -1,01% | 500,00 |
| 12.04.2024 | 26,17 | 26,17 | 26,17 | 26,17 | -0,87% | - |
| 11.04.2024 | 26,11 | 26,45 | 26,11 | 26,40 | 0,94% | 200,00 |
| 10.04.2024 | 27,31 | 27,31 | 26,15 | 26,15 | -5,10% | - |
| 09.04.2024 | 27,08 | 27,56 | 27,08 | 27,56 | 1,72% | 75,00 |
| 08.04.2024 | 26,84 | 27,09 | 26,84 | 27,09 | 0,88% | 50,00 |
| 05.04.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,19% | - |
| 04.04.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -1,10% | - |
| 03.04.2024 | 27,10 | 27,21 | 27,10 | 27,21 | -0,58% | - |
| 02.04.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -0,74% | - |
| 28.03.2024 | 27,18 | 27,57 | 27,18 | 27,57 | 3,30% | 150,00 |
| 27.03.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 1,21% | - |
| 26.03.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -0,30% | - |
| 25.03.2024 | 26,62 | 26,62 | 26,45 | 26,45 | -0,86% | - |
| 22.03.2024 | 26,68 | 26,81 | 26,39 | 26,68 | -0,37% | - |
| 21.03.2024 | 26,20 | 26,78 | 26,20 | 26,78 | 1,21% | - |
| 20.03.2024 | 26,33 | 26,46 | 26,29 | 26,46 | -0,49% | - |
| 19.03.2024 | 26,44 | 26,66 | 26,44 | 26,59 | 1,06% | 508,00 |
| 18.03.2024 | 26,51 | 26,61 | 26,31 | 26,31 | -0,38% | - |
| 15.03.2024 | 26,30 | 26,41 | 26,30 | 26,41 | -0,49% | 748,00 |
| 14.03.2024 | 26,61 | 26,61 | 26,54 | 26,54 | -0,75% | 400,00 |
| 13.03.2024 | 26,75 | 27,07 | 26,61 | 26,74 | -1,00% | - |
| 12.03.2024 | 26,87 | 27,01 | 26,84 | 27,01 | 0,04% | - |
| 11.03.2024 | 26,40 | 27,00 | 26,34 | 27,00 | 1,35% | - |
| 08.03.2024 | 26,27 | 26,74 | 26,27 | 26,64 | 1,02% | - |
| 07.03.2024 | 26,31 | 26,61 | 26,29 | 26,37 | -0,15% | 7,00 |
| 06.03.2024 | 26,54 | 26,71 | 26,41 | 26,41 | -1,05% | 70,00 |
| 05.03.2024 | 27,12 | 27,15 | 26,69 | 26,69 | -2,41% | - |
| 04.03.2024 | 27,01 | 27,35 | 26,98 | 27,35 | 0,26% | - |
| 01.03.2024 | 27,53 | 27,75 | 27,28 | 27,28 | 0,78% | 21,00 |
| 29.02.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,48% | - |
| 28.02.2024 | 27,01 | 27,20 | 27,01 | 27,20 | -0,40% | - |
| 27.02.2024 | 27,02 | 27,31 | 27,02 | 27,31 | -0,65% | - |
| 26.02.2024 | 28,01 | 28,01 | 27,49 | 27,49 | -0,58% | - |
| 23.02.2024 | 27,49 | 27,68 | 27,40 | 27,65 | 0,36% | 300,00 |
| 22.02.2024 | 27,24 | 27,55 | 27,18 | 27,55 | 1,70% | - |
| 21.02.2024 | 27,13 | 27,13 | 27,09 | 27,09 | -0,37% | - |
| 20.02.2024 | 27,49 | 27,49 | 27,19 | 27,19 | -0,91% | - |
| 19.02.2024 | 27,21 | 27,44 | 27,21 | 27,44 | 0,48% | - |
| 16.02.2024 | 27,17 | 27,31 | 27,17 | 27,31 | 0,92% | - |
| 15.02.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,11% | - |
| 14.02.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -1,02% | - |
| 13.02.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 0,15% | - |
| 12.02.2024 | 27,33 | 27,33 | 27,33 | 27,33 | 0,15% | - |
| 09.02.2024 | 27,31 | 27,31 | 27,29 | 27,29 | -0,62% | - |
| 08.02.2024 | 27,51 | 27,66 | 27,46 | 27,46 | -0,76% | - |
| 07.02.2024 | 27,54 | 27,67 | 27,44 | 27,67 | 0,58% | - |
| 06.02.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -1,93% | - |
| 05.02.2024 | 28,09 | 28,09 | 27,73 | 28,05 | -0,21% | 150,00 |
| 02.02.2024 | 28,35 | 28,41 | 28,11 | 28,11 | 1,08% | - |
| 01.02.2024 | 27,70 | 27,81 | 27,70 | 27,81 | 0,04% | - |
| 31.01.2024 | 27,74 | 28,02 | 27,74 | 27,80 | 0,14% | - |
| 30.01.2024 | 27,88 | 27,88 | 27,74 | 27,76 | -1,10% | - |
| 29.01.2024 | 27,91 | 28,07 | 27,91 | 28,07 | 0,29% | - |
| 26.01.2024 | 27,91 | 28,04 | 27,91 | 27,99 | 1,05% | - |