22,250€
-0,67%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,30 | 22,40 | 22,10 | 22,20 | -0,89% | 500,00 |
| 05.11.2026 | 22,30 | 22,85 | 22,25 | 22,40 | -0,22% | 3.100,00 |
| 04.11.2026 | 21,55 | 22,60 | 21,55 | 22,45 | 2,51% | - |
| 03.11.2026 | 22,25 | 22,40 | 21,80 | 21,90 | -1,79% | 2.720,00 |
| 02.11.2026 | 22,10 | 22,30 | 21,65 | 22,30 | 2,06% | 600,00 |
| 30.10.2026 | 21,85 | 22,10 | 21,70 | 21,85 | 0,23% | 400,00 |
| 29.10.2026 | 21,65 | 21,90 | 21,30 | 21,80 | 1,87% | 469,00 |
| 28.10.2026 | 21,10 | 21,40 | 20,95 | 21,40 | 0,23% | 33,00 |
| 27.10.2026 | 21,35 | 21,65 | 21,25 | 21,35 | -0,47% | - |
| 26.10.2026 | 21,10 | 21,50 | 21,10 | 21,45 | 1,18% | - |
| 23.10.2026 | 21,25 | 21,45 | 21,10 | 21,20 | -0,93% | 800,00 |
| 22.10.2026 | 20,45 | 21,40 | 20,45 | 21,40 | 4,14% | 390,00 |
| 21.10.2026 | 20,85 | 21,00 | 20,55 | 20,55 | -0,96% | 719,00 |
| 20.10.2026 | 20,55 | 20,90 | 20,55 | 20,75 | 0,73% | - |
| 19.10.2026 | 21,05 | 21,10 | 20,45 | 20,60 | -1,90% | 813,00 |
| 16.10.2026 | 20,80 | 21,10 | 20,80 | 21,00 | 0,72% | 1.700,00 |
| 15.10.2026 | 20,35 | 21,10 | 20,35 | 20,85 | 1,71% | 400,00 |
| 14.10.2026 | 20,35 | 20,70 | 20,35 | 20,50 | 0,24% | - |
| 13.10.2026 | 20,55 | 20,95 | 20,35 | 20,45 | -0,73% | 314,00 |
| 12.10.2026 | 20,45 | 20,65 | 20,45 | 20,60 | 0,98% | 646,00 |
| 09.10.2026 | 20,20 | 20,60 | 20,20 | 20,40 | 0,49% | 2,00 |
| 08.10.2026 | 20,10 | 20,40 | 20,10 | 20,30 | 0,50% | 195,00 |
| 07.10.2026 | 20,15 | 20,35 | 20,10 | 20,20 | 0,25% | 535,00 |
| 06.10.2026 | 20,10 | 20,30 | 20,00 | 20,15 | 0,50% | 2.805,00 |
| 05.10.2026 | 20,20 | 20,55 | 20,05 | 20,05 | -0,25% | 1.740,00 |
| 02.10.2026 | 20,15 | 20,45 | 20,10 | 20,10 | -0,50% | 4.070,00 |
| 01.10.2026 | 20,35 | 20,35 | 20,05 | 20,20 | -0,25% | 150,00 |
| 30.09.2026 | 20,40 | 20,50 | 20,25 | 20,25 | -0,98% | 439,00 |
| 29.09.2026 | 20,45 | 20,50 | 20,25 | 20,45 | 0,49% | 2,00 |
| 28.09.2026 | 20,65 | 20,65 | 20,35 | 20,35 | -1,21% | - |
| 25.09.2026 | 20,40 | 20,60 | 20,35 | 20,60 | 0,98% | 1.924,00 |
| 24.09.2026 | 20,75 | 20,80 | 20,40 | 20,40 | -2,16% | - |
| 23.09.2026 | 20,95 | 21,05 | 20,80 | 20,85 | -0,48% | 15,00 |
| 22.09.2026 | 20,85 | 21,05 | 20,85 | 20,95 | 0,24% | 31,00 |
| 21.09.2026 | 20,70 | 20,95 | 20,55 | 20,90 | 1,21% | 87,00 |
| 18.09.2026 | 21,00 | 21,15 | 20,65 | 20,65 | -1,67% | 499,00 |
| 17.09.2026 | 21,00 | 21,10 | 20,95 | 21,00 | -1,87% | 800,00 |
| 16.09.2026 | 21,35 | 21,60 | 21,30 | 21,40 | 0,00% | 47,00 |
| 15.09.2026 | 21,55 | 22,20 | 21,40 | 21,40 | -1,15% | 2.880,00 |
| 14.09.2026 | 21,55 | 21,85 | 21,30 | 21,65 | 1,17% | 1.210,00 |
| 11.09.2026 | 21,35 | 21,55 | 21,30 | 21,40 | 0,71% | 3.980,00 |
| 10.09.2026 | 21,65 | 21,80 | 21,20 | 21,25 | -1,85% | 1.254,00 |
| 09.09.2026 | 21,75 | 21,85 | 21,55 | 21,65 | -0,23% | 174,00 |
| 08.09.2026 | 21,90 | 22,00 | 21,70 | 21,70 | -1,36% | - |
| 07.09.2026 | 21,95 | 22,30 | 21,95 | 22,00 | 0,69% | 2.551,00 |
| 04.09.2026 | 22,05 | 22,15 | 21,85 | 21,85 | -0,91% | 780,00 |
| 03.09.2026 | 22,10 | 22,20 | 21,90 | 22,05 | -0,23% | 230,00 |
| 02.09.2026 | 22,05 | 22,25 | 21,90 | 22,10 | 0,45% | 410,00 |
| 01.09.2026 | 22,10 | 22,40 | 21,95 | 22,00 | -0,23% | 553,00 |
| 31.08.2026 | 22,55 | 22,55 | 22,05 | 22,05 | -1,34% | 817,00 |
| 28.08.2026 | 22,15 | 22,40 | 22,15 | 22,35 | 1,13% | 440,00 |
| 27.08.2026 | 22,35 | 22,50 | 22,10 | 22,10 | -1,12% | 1.977,00 |
| 26.08.2026 | 22,75 | 22,75 | 22,30 | 22,35 | -0,67% | 343,00 |
| 25.08.2026 | 22,85 | 23,10 | 22,50 | 22,50 | -1,75% | 387,00 |
| 24.08.2026 | 22,60 | 23,15 | 22,60 | 22,90 | 0,88% | 300,00 |
| 21.08.2026 | 22,75 | 22,95 | 22,65 | 22,70 | -0,44% | 1.080,00 |
| 20.08.2026 | 22,45 | 22,95 | 22,45 | 22,80 | 1,11% | 180,00 |
| 19.08.2026 | 22,35 | 22,60 | 22,35 | 22,55 | 0,89% | 503,00 |
| 18.08.2026 | 22,30 | 22,65 | 22,30 | 22,35 | -0,22% | - |
| 17.08.2026 | 22,75 | 22,80 | 22,25 | 22,40 | -1,75% | 100,00 |
| 14.08.2026 | 22,80 | 22,85 | 22,75 | 22,80 | -0,22% | 48,00 |
| 13.08.2026 | 22,50 | 22,85 | 22,50 | 22,85 | 0,88% | - |
| 12.08.2026 | 22,50 | 22,65 | 22,40 | 22,65 | 0,89% | - |
| 11.08.2026 | 22,55 | 22,75 | 22,45 | 22,45 | -0,66% | 400,00 |
| 10.08.2026 | 23,25 | 23,25 | 22,55 | 22,60 | -2,16% | 3.100,00 |
| 07.08.2026 | 23,00 | 23,15 | 22,85 | 23,10 | 0,65% | - |
| 06.08.2026 | 22,75 | 23,05 | 22,75 | 22,95 | 0,44% | 275,00 |
| 05.08.2026 | 23,00 | 23,15 | 22,70 | 22,85 | -0,65% | 25,00 |
| 04.08.2026 | 22,95 | 23,20 | 22,80 | 23,00 | -0,22% | 300,00 |
| 03.08.2026 | 22,90 | 23,15 | 22,70 | 23,05 | 0,88% | 106,00 |
| 31.07.2026 | 22,90 | 22,95 | 22,60 | 22,85 | 0,44% | 1.184,00 |
| 30.07.2026 | 23,55 | 23,65 | 22,55 | 22,75 | -4,01% | 100,00 |
| 29.07.2026 | 23,60 | 24,05 | 23,55 | 23,70 | -0,21% | - |
| 28.07.2026 | 23,50 | 24,20 | 23,50 | 23,75 | 1,06% | 1.060,00 |
| 27.07.2026 | 23,40 | 23,80 | 23,30 | 23,50 | 0,00% | 117,00 |
| 24.07.2026 | 23,05 | 23,50 | 23,05 | 23,50 | 1,73% | - |
| 23.07.2026 | 23,25 | 23,65 | 23,10 | 23,10 | -0,86% | 400,00 |
| 22.07.2026 | 23,35 | 23,55 | 23,30 | 23,30 | 0,00% | 428,00 |
| 21.07.2026 | 23,45 | 23,55 | 23,25 | 23,30 | -0,43% | 82,00 |
| 20.07.2026 | 23,65 | 23,70 | 23,35 | 23,40 | -0,21% | 142,00 |
| 17.07.2026 | 23,35 | 23,95 | 23,30 | 23,45 | -1,05% | 100,00 |
| 16.07.2026 | 22,95 | 23,70 | 22,95 | 23,70 | 3,49% | 250,00 |
| 15.07.2026 | 22,95 | 23,20 | 22,90 | 22,90 | -0,43% | 434,00 |
| 14.07.2026 | 23,35 | 23,35 | 22,90 | 23,00 | -0,86% | 1.190,00 |
| 13.07.2026 | 22,85 | 23,20 | 22,75 | 23,20 | 1,75% | 30,00 |
| 10.07.2026 | 22,85 | 22,95 | 22,60 | 22,80 | 0,44% | 1.426,00 |
| 09.07.2026 | 22,80 | 23,05 | 22,60 | 22,70 | -0,66% | 1.350,00 |
| 08.07.2026 | 23,60 | 23,70 | 22,85 | 22,85 | -2,56% | 212,00 |
| 07.07.2026 | 23,25 | 23,95 | 23,25 | 23,45 | 0,64% | 94,00 |
| 06.07.2026 | 23,80 | 23,90 | 23,25 | 23,30 | -2,10% | 620,00 |
| 03.07.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,42% | - |
| 02.07.2026 | 23,10 | 23,70 | 22,85 | 23,70 | 2,60% | - |
| 01.07.2026 | 23,25 | 23,45 | 23,10 | 23,10 | -0,65% | - |
| 30.06.2026 | 24,05 | 24,05 | 23,20 | 23,25 | -2,11% | 130,00 |
| 29.06.2026 | 23,95 | 24,00 | 23,55 | 23,75 | -0,21% | 134,00 |
| 26.06.2026 | 23,15 | 23,80 | 23,15 | 23,80 | 2,15% | 55,00 |
| 25.06.2026 | 23,50 | 23,60 | 23,25 | 23,30 | -1,06% | - |
| 24.06.2026 | 23,35 | 23,85 | 23,30 | 23,55 | 0,86% | 825,00 |
| 23.06.2026 | 22,90 | 23,35 | 22,90 | 23,35 | 2,19% | - |
| 22.06.2026 | 23,35 | 23,35 | 22,85 | 22,85 | -0,87% | - |