29,313€
0,71%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,15 | 29,29 | 28,64 | 28,86 | -0,84% | - |
| 04.11.2024 | 28,65 | 29,25 | 28,65 | 29,11 | 0,03% | - |
| 01.11.2024 | 29,35 | 29,68 | 29,10 | 29,10 | -1,05% | - |
| 31.10.2024 | 29,61 | 29,68 | 29,41 | 29,41 | -1,49% | - |
| 30.10.2024 | 29,61 | 30,14 | 29,61 | 29,85 | 0,32% | 1.000,00 |
| 29.10.2024 | 29,76 | 29,98 | 29,76 | 29,76 | -0,50% | - |
| 28.10.2024 | 29,82 | 29,92 | 29,76 | 29,91 | 0,47% | 1,00 |
| 25.10.2024 | 30,08 | 30,59 | 29,77 | 29,77 | -1,80% | 29,00 |
| 24.10.2024 | 30,17 | 30,31 | 30,17 | 30,31 | -0,38% | - |
| 23.10.2024 | 30,02 | 30,43 | 30,02 | 30,43 | 0,36% | - |
| 22.10.2024 | 29,85 | 30,48 | 29,85 | 30,32 | 0,30% | - |
| 21.10.2024 | 30,33 | 30,46 | 30,23 | 30,23 | -0,59% | 20,00 |
| 18.10.2024 | 30,25 | 30,49 | 30,25 | 30,41 | -0,28% | - |
| 17.10.2024 | 30,29 | 30,52 | 30,29 | 30,49 | -0,20% | - |
| 16.10.2024 | 30,21 | 30,55 | 30,21 | 30,55 | 0,73% | 130,00 |
| 15.10.2024 | 29,91 | 30,33 | 29,91 | 30,33 | 2,62% | - |
| 14.10.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -0,20% | - |
| 11.10.2024 | 29,26 | 29,62 | 29,26 | 29,62 | 1,20% | - |
| 10.10.2024 | 29,41 | 29,41 | 29,27 | 29,27 | -0,54% | - |
| 09.10.2024 | 29,20 | 29,53 | 29,20 | 29,43 | 0,00% | - |
| 08.10.2024 | 29,30 | 29,43 | 29,30 | 29,43 | -0,12% | - |
| 07.10.2024 | 29,48 | 29,51 | 29,46 | 29,46 | -0,14% | - |
| 04.10.2024 | 29,41 | 29,50 | 29,41 | 29,50 | 0,32% | - |
| 03.10.2024 | 29,56 | 29,56 | 29,41 | 29,41 | -0,88% | 8,00 |
| 02.10.2024 | 29,32 | 29,68 | 29,32 | 29,67 | 0,24% | 5,00 |
| 01.10.2024 | 29,66 | 29,85 | 29,60 | 29,60 | 0,10% | - |
| 30.09.2024 | 29,61 | 29,61 | 29,57 | 29,57 | -0,39% | - |
| 27.09.2024 | 29,28 | 29,68 | 29,28 | 29,68 | 1,35% | - |
| 26.09.2024 | 29,70 | 29,70 | 29,29 | 29,29 | -0,95% | - |
| 25.09.2024 | 29,31 | 29,57 | 29,31 | 29,57 | -0,55% | - |
| 24.09.2024 | 29,70 | 29,74 | 29,70 | 29,73 | -0,39% | - |
| 23.09.2024 | 29,45 | 30,09 | 29,45 | 29,85 | 1,48% | 25,00 |
| 20.09.2024 | 29,29 | 29,41 | 29,29 | 29,41 | 0,20% | - |
| 19.09.2024 | 29,77 | 29,77 | 29,26 | 29,35 | -1,36% | - |
| 18.09.2024 | 30,03 | 30,03 | 29,69 | 29,76 | -0,50% | - |
| 17.09.2024 | 30,71 | 30,88 | 29,91 | 29,91 | -2,38% | 38,00 |
| 16.09.2024 | 30,61 | 30,98 | 30,56 | 30,64 | 0,72% | 65,00 |
| 13.09.2024 | 30,06 | 30,42 | 30,06 | 30,42 | 0,30% | - |
| 12.09.2024 | 30,71 | 30,99 | 30,33 | 30,33 | -0,98% | 23,00 |
| 11.09.2024 | 30,51 | 30,63 | 30,39 | 30,63 | -0,70% | 50,00 |
| 10.09.2024 | 30,39 | 30,84 | 30,37 | 30,84 | 0,54% | - |
| 09.09.2024 | 30,08 | 30,68 | 30,08 | 30,68 | 2,23% | - |
| 06.09.2024 | 30,01 | 30,06 | 30,01 | 30,01 | -0,61% | - |
| 05.09.2024 | 30,11 | 30,19 | 30,11 | 30,19 | -0,25% | - |
| 04.09.2024 | 30,11 | 30,27 | 30,11 | 30,27 | 0,98% | - |
| 03.09.2024 | 30,17 | 30,50 | 29,97 | 29,97 | -0,63% | 1.000,00 |
| 02.09.2024 | 30,11 | 30,16 | 30,11 | 30,16 | 1,69% | - |
| 30.08.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,50% | - |
| 29.08.2024 | 29,59 | 30,16 | 29,59 | 29,81 | 0,57% | 75,00 |
| 28.08.2024 | 29,53 | 29,75 | 29,50 | 29,64 | 0,05% | - |
| 27.08.2024 | 29,44 | 29,63 | 29,44 | 29,63 | -0,29% | - |
| 26.08.2024 | 29,31 | 29,71 | 29,31 | 29,71 | 1,28% | - |
| 23.08.2024 | 28,91 | 29,34 | 28,91 | 29,34 | 1,45% | 70,00 |
| 22.08.2024 | 28,74 | 28,92 | 28,74 | 28,92 | 0,35% | - |
| 21.08.2024 | 28,78 | 28,82 | 28,76 | 28,82 | 0,21% | - |
| 20.08.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,43% | - |
| 19.08.2024 | 28,51 | 28,96 | 28,51 | 28,88 | 0,40% | 40,00 |
| 16.08.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -0,78% | - |
| 15.08.2024 | 28,57 | 28,99 | 28,57 | 28,99 | 0,82% | - |
| 14.08.2024 | 28,41 | 28,76 | 28,17 | 28,76 | 1,07% | - |
| 13.08.2024 | 28,68 | 28,68 | 28,45 | 28,45 | -0,32% | - |
| 12.08.2024 | 28,69 | 28,78 | 28,54 | 28,54 | -0,92% | 453,00 |
| 09.08.2024 | 28,64 | 28,81 | 28,64 | 28,81 | 0,91% | - |
| 08.08.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,82% | - |
| 07.08.2024 | 28,75 | 29,28 | 28,75 | 28,78 | -0,60% | 250,00 |
| 06.08.2024 | 28,18 | 28,96 | 28,18 | 28,96 | 3,73% | - |
| 05.08.2024 | 28,27 | 28,27 | 27,87 | 27,92 | -4,48% | 226,00 |
| 02.08.2024 | 28,64 | 29,23 | 28,62 | 29,23 | 0,48% | 182,00 |
| 01.08.2024 | 28,72 | 29,09 | 28,72 | 29,09 | 0,09% | - |
| 31.07.2024 | 28,83 | 29,22 | 28,83 | 29,06 | 0,14% | - |
| 30.07.2024 | 28,65 | 29,09 | 28,64 | 29,02 | 2,63% | 195,00 |
| 29.07.2024 | 28,47 | 28,57 | 28,28 | 28,28 | -0,86% | - |
| 26.07.2024 | 27,96 | 28,52 | 27,96 | 28,52 | 1,53% | 90,00 |
| 25.07.2024 | 27,70 | 28,25 | 27,62 | 28,09 | -0,27% | - |
| 24.07.2024 | 27,80 | 28,17 | 27,80 | 28,17 | 0,21% | 178,00 |
| 23.07.2024 | 27,71 | 28,11 | 27,71 | 28,11 | 0,77% | - |
| 22.07.2024 | 27,86 | 27,90 | 27,86 | 27,89 | -2,29% | 17,00 |
| 19.07.2024 | 27,95 | 28,55 | 27,95 | 28,55 | 1,42% | 45,00 |
| 18.07.2024 | 28,06 | 28,15 | 28,00 | 28,15 | -0,02% | 110,00 |
| 17.07.2024 | 27,55 | 28,15 | 27,41 | 28,15 | 1,99% | - |
| 16.07.2024 | 27,70 | 27,70 | 27,56 | 27,60 | -0,18% | - |
| 15.07.2024 | 27,43 | 27,65 | 27,41 | 27,65 | 1,49% | 5,00 |
| 12.07.2024 | 26,89 | 27,25 | 26,89 | 27,25 | 0,83% | - |
| 11.07.2024 | 25,55 | 27,02 | 25,55 | 27,02 | 5,92% | - |
| 10.07.2024 | 25,51 | 25,71 | 25,51 | 25,51 | -0,41% | - |
| 09.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,16% | - |
| 08.07.2024 | 25,51 | 25,66 | 25,51 | 25,66 | 0,37% | - |
| 05.07.2024 | 25,62 | 26,06 | 25,56 | 25,56 | -1,39% | 657,00 |
| 04.07.2024 | 25,62 | 25,92 | 25,62 | 25,92 | 0,04% | 7,00 |
| 03.07.2024 | 25,83 | 25,91 | 25,83 | 25,91 | -0,99% | - |
| 02.07.2024 | 25,96 | 26,17 | 25,96 | 26,17 | 0,95% | 1.000,00 |
| 01.07.2024 | 26,46 | 26,46 | 25,93 | 25,93 | -2,50% | - |
| 28.06.2024 | 26,38 | 26,59 | 26,37 | 26,59 | 1,10% | 100,00 |
| 27.06.2024 | 26,01 | 26,30 | 26,01 | 26,30 | 1,35% | - |
| 26.06.2024 | 26,02 | 26,02 | 25,95 | 25,95 | -2,09% | - |
| 25.06.2024 | 26,32 | 26,51 | 26,32 | 26,51 | 1,07% | - |
| 24.06.2024 | 26,06 | 26,23 | 26,01 | 26,23 | -0,17% | 15,00 |
| 21.06.2024 | 26,11 | 26,32 | 26,11 | 26,27 | 0,23% | - |
| 20.06.2024 | 26,30 | 26,30 | 26,21 | 26,21 | -0,10% | 2,00 |
| 19.06.2024 | 26,01 | 26,24 | 26,01 | 26,24 | 0,77% | - |