27,620€
0,84%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 28,00 |
| 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 |
| 26.05.2025 | 27,64 | 28,27 | 27,64 | 27,72 | 0,25% | 1.192,00 |
| 23.05.2025 | 27,51 | 27,65 | 27,51 | 27,65 | -0,11% | - |
| 22.05.2025 | 27,53 | 27,77 | 27,53 | 27,68 | 0,04% | 250,00 |
| 21.05.2025 | 28,01 | 28,01 | 27,67 | 27,67 | -2,05% | 150,00 |
| 20.05.2025 | 28,26 | 28,26 | 28,25 | 28,25 | -0,91% | - |
| 19.05.2025 | 28,25 | 28,51 | 28,02 | 28,51 | -0,70% | 400,00 |
| 16.05.2025 | 28,21 | 28,71 | 28,21 | 28,71 | 1,92% | - |
| 15.05.2025 | 27,51 | 28,17 | 27,51 | 28,17 | 1,48% | - |
| 14.05.2025 | 27,95 | 27,95 | 27,76 | 27,76 | -0,75% | - |
| 13.05.2025 | 28,06 | 28,06 | 27,97 | 27,97 | -0,92% | - |
| 12.05.2025 | 28,61 | 28,61 | 28,23 | 28,23 | -0,46% | 80,00 |
| 09.05.2025 | 27,94 | 28,36 | 27,94 | 28,36 | 0,42% | - |
| 08.05.2025 | 28,00 | 28,32 | 28,00 | 28,24 | 1,07% | 100,00 |
| 07.05.2025 | 27,76 | 27,94 | 27,76 | 27,94 | 0,47% | 150,00 |
| 06.05.2025 | 27,86 | 28,00 | 27,81 | 27,81 | -0,43% | - |
| 05.05.2025 | 27,61 | 27,93 | 27,61 | 27,93 | -0,11% | - |
| 02.05.2025 | 27,76 | 27,96 | 27,76 | 27,96 | -0,14% | - |
| 30.04.2025 | 27,98 | 28,61 | 27,98 | 28,00 | -0,99% | - |
| 29.04.2025 | 28,13 | 28,28 | 28,13 | 28,28 | 0,14% | - |
| 28.04.2025 | 28,23 | 28,24 | 28,23 | 28,24 | -0,28% | - |
| 25.04.2025 | 28,66 | 28,66 | 28,23 | 28,32 | -0,70% | - |
| 24.04.2025 | 28,56 | 28,63 | 28,52 | 28,52 | -0,49% | - |
| 23.04.2025 | 29,37 | 29,37 | 28,21 | 28,66 | -0,38% | - |
| 22.04.2025 | 27,76 | 28,77 | 27,76 | 28,77 | 0,38% | - |
| 17.04.2025 | 28,33 | 28,66 | 28,33 | 28,66 | 2,47% | - |
| 16.04.2025 | 27,76 | 27,97 | 27,76 | 27,97 | -1,48% | - |
| 15.04.2025 | 27,58 | 28,39 | 27,58 | 28,39 | 1,83% | 150,00 |
| 14.04.2025 | 27,24 | 27,88 | 27,24 | 27,88 | 2,09% | 5,00 |
| 11.04.2025 | 26,70 | 27,31 | 26,55 | 27,31 | 0,85% | 55,00 |
| 10.04.2025 | 27,94 | 27,94 | 27,08 | 27,08 | 3,87% | - |
| 09.04.2025 | 26,01 | 26,07 | 26,01 | 26,07 | -2,69% | 820,00 |
| 08.04.2025 | 27,36 | 27,36 | 26,79 | 26,79 | -2,30% | - |
| 07.04.2025 | 26,99 | 27,42 | 26,20 | 27,42 | -1,69% | 253,00 |
| 04.04.2025 | 28,27 | 28,59 | 27,89 | 27,89 | -3,13% | 172,00 |
| 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 |