24,280€
-0,29%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,11 | 24,51 | 24,08 | 24,28 | -0,29% | - |
| 05.02.2026 | 24,45 | 24,59 | 24,19 | 24,35 | 0,04% | 420,00 |
| 04.02.2026 | 23,57 | 24,45 | 23,55 | 24,34 | 2,57% | - |
| 03.02.2026 | 23,73 | 23,85 | 23,56 | 23,73 | 0,30% | 90,00 |
| 02.02.2026 | 23,38 | 23,82 | 23,31 | 23,66 | 1,44% | 500,00 |
| 30.01.2026 | 23,39 | 23,91 | 23,29 | 23,33 | -1,27% | - |
| 29.01.2026 | 23,45 | 23,75 | 23,34 | 23,63 | -0,84% | - |
| 28.01.2026 | 23,86 | 23,92 | 23,74 | 23,83 | 0,40% | - |
| 27.01.2026 | 24,00 | 24,03 | 23,69 | 23,73 | -1,31% | - |
| 26.01.2026 | 24,20 | 24,30 | 23,96 | 24,05 | 0,02% | - |
| 23.01.2026 | 23,95 | 24,16 | 23,95 | 24,04 | -0,85% | - |
| 22.01.2026 | 24,41 | 24,58 | 24,20 | 24,25 | -0,08% | - |
| 21.01.2026 | 24,67 | 24,75 | 24,25 | 24,27 | -1,06% | - |
| 20.01.2026 | 24,41 | 24,73 | 24,34 | 24,53 | -1,51% | - |
| 19.01.2026 | 24,70 | 25,01 | 24,57 | 24,90 | -0,08% | - |
| 16.01.2026 | 24,36 | 24,92 | 24,29 | 24,92 | 2,13% | 402,00 |
| 15.01.2026 | 24,06 | 24,54 | 24,05 | 24,40 | 1,20% | - |
| 14.01.2026 | 23,76 | 24,19 | 23,76 | 24,11 | 1,05% | 2.210,00 |
| 13.01.2026 | 23,76 | 23,91 | 23,66 | 23,86 | -0,04% | 284,00 |
| 12.01.2026 | 23,71 | 24,05 | 23,71 | 23,87 | 0,17% | 4.956,00 |
| 09.01.2026 | 24,01 | 24,13 | 23,83 | 23,83 | -0,33% | 456,00 |
| 08.01.2026 | 23,53 | 24,21 | 23,53 | 23,91 | 1,40% | 200,00 |
| 07.01.2026 | 23,62 | 23,92 | 23,55 | 23,58 | -0,92% | - |
| 06.01.2026 | 23,86 | 24,05 | 23,60 | 23,80 | -1,00% | 48,00 |
| 05.01.2026 | 24,01 | 24,21 | 23,72 | 24,04 | 0,29% | - |
| 02.01.2026 | 23,77 | 24,45 | 23,70 | 23,97 | 0,67% | 414,00 |
| 30.12.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -0,75% | - |
| 29.12.2025 | 23,81 | 23,99 | 23,81 | 23,99 | 1,44% | 50,00 |
| 23.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,04% | - |
| 22.12.2025 | 23,51 | 23,66 | 23,51 | 23,66 | -0,59% | - |
| 19.12.2025 | 23,87 | 23,87 | 23,80 | 23,80 | -2,02% | 900,00 |
| 18.12.2025 | 24,04 | 24,29 | 24,04 | 24,29 | 1,67% | 200,00 |
| 17.12.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -0,99% | - |
| 16.12.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -0,49% | - |
| 15.12.2025 | 24,30 | 24,66 | 24,25 | 24,25 | -0,82% | 1.525,00 |
| 12.12.2025 | 23,81 | 24,45 | 23,81 | 24,45 | 4,00% | 50,00 |
| 11.12.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -1,63% | - |
| 10.12.2025 | 23,76 | 24,05 | 23,76 | 23,90 | 0,63% | 107,00 |
| 09.12.2025 | 23,96 | 23,96 | 23,75 | 23,75 | -1,12% | - |
| 08.12.2025 | 23,96 | 24,02 | 23,96 | 24,02 | 0,46% | 495,00 |
| 05.12.2025 | 24,11 | 24,17 | 23,89 | 23,91 | -0,58% | 695,00 |
| 04.12.2025 | 24,21 | 24,21 | 24,05 | 24,05 | -0,41% | 64,00 |
| 03.12.2025 | 24,31 | 24,31 | 24,11 | 24,15 | -1,19% | 350,00 |
| 02.12.2025 | 24,66 | 24,66 | 24,32 | 24,44 | -0,49% | 1.025,00 |
| 01.12.2025 | 25,01 | 25,03 | 24,56 | 24,56 | -0,16% | 134,00 |
| 28.11.2025 | 24,86 | 24,86 | 24,60 | 24,60 | -1,99% | - |
| 27.11.2025 | 24,78 | 25,10 | 24,78 | 25,10 | 0,72% | 88,00 |
| 26.11.2025 | 24,78 | 25,04 | 24,78 | 24,92 | 0,44% | 19,00 |
| 25.11.2025 | 24,91 | 24,92 | 24,81 | 24,81 | -0,12% | 8,00 |
| 24.11.2025 | 25,04 | 25,04 | 24,84 | 24,84 | -0,36% | - |
| 21.11.2025 | 24,93 | 24,93 | 24,93 | 24,93 | -0,99% | - |
| 20.11.2025 | 25,43 | 25,59 | 25,18 | 25,18 | -0,55% | 2.200,00 |
| 19.11.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -1,90% | - |
| 18.11.2025 | 25,81 | 25,81 | 25,81 | 25,81 | -1,07% | - |
| 17.11.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,19% | - |
| 14.11.2025 | 26,01 | 26,14 | 26,01 | 26,14 | -0,91% | - |
| 13.11.2025 | 26,31 | 26,38 | 26,31 | 26,38 | 0,00% | 45,00 |
| 12.11.2025 | 26,31 | 26,38 | 26,31 | 26,38 | 0,08% | - |
| 11.11.2025 | 26,11 | 26,36 | 26,11 | 26,36 | 0,04% | - |
| 10.11.2025 | 26,31 | 26,35 | 26,24 | 26,35 | 2,29% | 500,00 |
| 07.11.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,39% | - |
| 06.11.2025 | 26,06 | 26,06 | 25,86 | 25,86 | -1,52% | - |
| 05.11.2025 | 26,07 | 26,26 | 26,07 | 26,26 | -0,30% | - |
| 04.11.2025 | 25,93 | 26,34 | 25,93 | 26,34 | 1,54% | 40,00 |
| 03.11.2025 | 25,84 | 26,28 | 25,82 | 25,94 | -0,46% | 50,00 |
| 31.10.2025 | 25,44 | 26,06 | 25,44 | 26,06 | 0,93% | 200,00 |
| 30.10.2025 | 25,59 | 25,82 | 25,59 | 25,82 | -0,88% | 150,00 |
| 29.10.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,12% | 350,00 |
| 28.10.2025 | 26,51 | 26,51 | 26,08 | 26,08 | -1,81% | - |
| 27.10.2025 | 26,86 | 27,23 | 26,56 | 26,56 | -2,14% | 35,00 |
| 24.10.2025 | 27,02 | 27,14 | 27,02 | 27,14 | 0,48% | - |
| 23.10.2025 | 26,79 | 27,01 | 26,79 | 27,01 | 0,86% | - |
| 22.10.2025 | 26,72 | 26,78 | 26,72 | 26,78 | -0,07% | - |
| 21.10.2025 | 26,56 | 26,80 | 26,56 | 26,80 | -0,07% | - |
| 20.10.2025 | 26,35 | 26,82 | 26,35 | 26,82 | 1,51% | 7,00 |
| 17.10.2025 | 26,32 | 26,42 | 26,20 | 26,42 | -1,09% | 90,00 |
| 16.10.2025 | 26,71 | 26,71 | 26,71 | 26,71 | -0,48% | - |
| 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% | - |