28,685€
-3,35%
Echtzeit-Aktienkurs VICI Properties
Bid:
Ask:
Aktienkurse zur VICI Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 29,03 | 29,28 | 28,45 | 28,79 | -3,00% | - |
| 02.04.2025 | 29,80 | 29,80 | 29,54 | 29,68 | -0,32% | - |
| 01.04.2025 | 29,88 | 29,88 | 29,57 | 29,78 | -1,33% | - |
| 31.03.2025 | 29,32 | 30,18 | 29,32 | 30,18 | 3,13% | - |
| 28.03.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -2,32% | - |
| 27.03.2025 | 29,51 | 29,96 | 29,51 | 29,96 | 3,22% | 171,00 |
| 26.03.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,87% | - |
| 25.03.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -0,76% | - |
| 24.03.2025 | 29,61 | 29,61 | 29,50 | 29,50 | 0,91% | 1.225,00 |
| 21.03.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,83% | - |
| 20.03.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -1,26% | - |
| 19.03.2025 | 29,71 | 29,86 | 29,71 | 29,86 | -0,08% | 168,00 |
| 18.03.2025 | 29,51 | 29,88 | 29,51 | 29,88 | 2,42% | - |
| 17.03.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,02% | - |
| 14.03.2025 | 29,01 | 29,53 | 29,01 | 29,48 | 1,27% | 100,00 |
| 13.03.2025 | 29,31 | 29,40 | 29,11 | 29,11 | -1,04% | - |
| 12.03.2025 | 29,81 | 29,81 | 29,22 | 29,41 | -0,47% | - |
| 11.03.2025 | 29,68 | 29,68 | 29,55 | 29,55 | -1,65% | - |
| 10.03.2025 | 29,74 | 30,94 | 29,74 | 30,05 | 1,08% | 105,00 |
| 07.03.2025 | 29,52 | 29,73 | 29,52 | 29,73 | 0,15% | 70,00 |
| 06.03.2025 | 29,77 | 29,77 | 29,53 | 29,68 | -1,08% | - |
| 05.03.2025 | 30,31 | 30,31 | 30,01 | 30,01 | -1,14% | 100,00 |
| 04.03.2025 | 30,96 | 30,96 | 30,35 | 30,35 | -2,51% | 38,00 |
| 03.03.2025 | 31,55 | 31,55 | 31,13 | 31,13 | 0,86% | 164,00 |
| 28.02.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -0,42% | - |
| 27.02.2025 | 30,68 | 31,00 | 30,68 | 31,00 | 0,90% | - |
| 26.02.2025 | 30,56 | 31,25 | 30,56 | 30,72 | 0,75% | 1.135,00 |
| 24.02.2025 | 29,66 | 30,49 | 29,66 | 30,49 | 2,47% | 187,00 |
| 21.02.2025 | 29,21 | 29,76 | 29,05 | 29,76 | 1,80% | - |
| 20.02.2025 | 28,97 | 29,23 | 28,97 | 29,23 | -0,19% | 50,00 |
| 19.02.2025 | 28,86 | 29,29 | 28,86 | 29,29 | 0,74% | 35,00 |
| 18.02.2025 | 29,30 | 29,30 | 28,97 | 29,07 | -0,48% | - |
| 17.02.2025 | 29,21 | 29,29 | 29,21 | 29,21 | 0,34% | 390,00 |
| 14.02.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 0,19% | - |
| 13.02.2025 | 28,51 | 29,06 | 28,51 | 29,06 | 1,57% | 18,00 |
| 12.02.2025 | 28,72 | 29,08 | 28,61 | 28,61 | -0,92% | 700,00 |
| 11.02.2025 | 28,81 | 29,20 | 28,81 | 28,87 | -0,53% | 1.400,00 |
| 10.02.2025 | 29,11 | 29,62 | 29,03 | 29,03 | -0,05% | 761,00 |
| 07.02.2025 | 28,95 | 29,30 | 28,90 | 29,04 | 0,41% | 2.478,00 |
| 06.02.2025 | 28,64 | 28,92 | 28,64 | 28,92 | 0,61% | 150,00 |
| 05.02.2025 | 28,65 | 28,81 | 28,65 | 28,75 | -0,16% | 250,00 |
| 04.02.2025 | 28,67 | 28,79 | 28,55 | 28,79 | -0,33% | 240,00 |
| 03.02.2025 | 28,37 | 28,90 | 28,37 | 28,89 | 1,10% | - |
| 31.01.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 0,21% | - |
| 30.01.2025 | 28,35 | 28,51 | 28,35 | 28,51 | 0,44% | - |
| 29.01.2025 | 28,71 | 28,71 | 28,39 | 28,39 | -1,29% | - |
| 28.01.2025 | 28,88 | 29,31 | 28,76 | 28,76 | -1,08% | - |
| 27.01.2025 | 28,21 | 29,07 | 28,01 | 29,07 | 3,36% | 135,00 |
| 24.01.2025 | 27,91 | 28,15 | 27,91 | 28,13 | 0,79% | 42,00 |
| 23.01.2025 | 28,11 | 28,43 | 27,91 | 27,91 | -1,97% | - |
| 22.01.2025 | 29,04 | 29,30 | 28,44 | 28,47 | -1,73% | 260,00 |
| 21.01.2025 | 28,61 | 28,97 | 28,42 | 28,97 | 1,26% | 40,00 |
| 20.01.2025 | 28,26 | 28,61 | 28,26 | 28,61 | 0,69% | - |
| 17.01.2025 | 28,33 | 28,41 | 28,33 | 28,41 | 0,80% | - |
| 16.01.2025 | 28,00 | 28,19 | 28,00 | 28,19 | 1,00% | 50,00 |
| 15.01.2025 | 28,11 | 28,49 | 27,88 | 27,91 | -0,55% | 200,00 |
| 14.01.2025 | 27,87 | 28,06 | 27,87 | 28,06 | 0,07% | - |
| 13.01.2025 | 27,61 | 28,04 | 27,61 | 28,04 | 1,70% | - |
| 10.01.2025 | 28,04 | 28,04 | 27,57 | 27,57 | -1,85% | - |
| 09.01.2025 | 27,76 | 28,09 | 27,76 | 28,09 | -0,04% | 50,00 |
| 08.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,55% | - |
| 07.01.2025 | 28,20 | 28,26 | 28,20 | 28,26 | -0,88% | - |
| 06.01.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -0,33% | - |
| 03.01.2025 | 28,23 | 28,60 | 28,23 | 28,60 | 1,19% | - |
| 02.01.2025 | 28,06 | 28,27 | 28,06 | 28,27 | 2,47% | - |
| 30.12.2024 | 27,58 | 27,90 | 27,58 | 27,59 | -0,95% | 77,00 |
| 27.12.2024 | 27,86 | 28,49 | 27,85 | 27,85 | -0,29% | 2.767,00 |
| 23.12.2024 | 27,67 | 27,93 | 27,67 | 27,93 | 3,29% | 80,00 |
| 20.12.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -2,29% | - |
| 19.12.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -3,22% | - |
| 18.12.2024 | 28,43 | 28,60 | 28,43 | 28,60 | -0,02% | 70,00 |
| 17.12.2024 | 29,12 | 29,12 | 28,60 | 28,60 | -3,13% | 122,00 |
| 16.12.2024 | 29,41 | 29,53 | 29,41 | 29,53 | -0,20% | - |
| 13.12.2024 | 29,50 | 29,61 | 29,50 | 29,59 | -0,59% | - |
| 12.12.2024 | 29,56 | 29,91 | 29,56 | 29,76 | -0,27% | 40,00 |
| 11.12.2024 | 29,65 | 29,91 | 29,65 | 29,84 | -0,17% | 35,00 |
| 10.12.2024 | 29,85 | 29,89 | 29,85 | 29,89 | -0,50% | - |
| 09.12.2024 | 29,91 | 30,04 | 29,91 | 30,04 | 1,18% | - |
| 06.12.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,55% | - |
| 05.12.2024 | 29,99 | 29,99 | 29,60 | 29,86 | -0,42% | 100,00 |
| 04.12.2024 | 30,01 | 30,18 | 29,98 | 29,98 | -0,63% | - |
| 03.12.2024 | 30,91 | 30,91 | 30,17 | 30,17 | -1,39% | - |
| 02.12.2024 | 30,65 | 31,02 | 30,60 | 30,60 | -0,62% | - |
| 29.11.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,00% | - |
| 28.11.2024 | 30,84 | 30,84 | 30,79 | 30,79 | -0,02% | - |
| 27.11.2024 | 30,68 | 30,79 | 30,57 | 30,79 | -0,23% | 110,00 |
| 26.11.2024 | 30,69 | 31,04 | 30,69 | 30,86 | -0,27% | 45,00 |
| 25.11.2024 | 30,72 | 30,95 | 30,72 | 30,95 | 0,34% | - |
| 22.11.2024 | 30,71 | 31,20 | 30,71 | 30,84 | -0,15% | 60,00 |
| 21.11.2024 | 30,23 | 30,89 | 30,23 | 30,89 | 1,60% | - |
| 20.11.2024 | 30,28 | 30,40 | 30,28 | 30,40 | 1,69% | - |
| 19.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,07% | - |
| 18.11.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -0,43% | - |
| 15.11.2024 | 29,32 | 30,01 | 29,32 | 30,01 | 1,20% | - |
| 14.11.2024 | 29,42 | 29,71 | 29,42 | 29,65 | 0,15% | - |
| 13.11.2024 | 29,10 | 29,61 | 29,10 | 29,61 | 0,85% | - |
| 12.11.2024 | 29,09 | 29,36 | 29,09 | 29,36 | 0,36% | - |
| 11.11.2024 | 29,11 | 29,61 | 29,11 | 29,25 | -0,36% | 101,00 |
| 08.11.2024 | 28,58 | 29,36 | 28,58 | 29,36 | 2,14% | - |
| 07.11.2024 | 28,90 | 28,90 | 28,41 | 28,74 | -0,62% | - |