22,775€
-0,33%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 23,00 | 23,80 | 23,00 | 23,05 | 0,44% | 1.518,00 |
| 18.06.2026 | 23,45 | 23,65 | 22,95 | 22,95 | -3,16% | 900,00 |
| 17.06.2026 | 24,35 | 24,35 | 23,60 | 23,70 | -1,66% | 222,00 |
| 16.06.2026 | 24,10 | 24,40 | 23,95 | 24,10 | 0,00% | 4.612,00 |
| 15.06.2026 | 24,85 | 24,85 | 24,05 | 24,10 | -2,03% | 828,00 |
| 12.06.2026 | 24,15 | 24,60 | 24,10 | 24,60 | 1,44% | - |
| 11.06.2026 | 24,55 | 24,85 | 24,25 | 24,25 | -1,62% | - |
| 10.06.2026 | 24,05 | 24,65 | 24,05 | 24,65 | 1,86% | - |
| 09.06.2026 | 23,80 | 24,35 | 23,70 | 24,20 | 1,89% | 210,00 |
| 08.06.2026 | 24,05 | 24,25 | 23,65 | 23,75 | -1,86% | - |
| 05.06.2026 | 23,25 | 24,30 | 23,25 | 24,20 | 3,86% | - |
| 04.06.2026 | 23,50 | 23,80 | 23,25 | 23,30 | -0,85% | - |
| 03.06.2026 | 23,65 | 23,85 | 23,50 | 23,50 | -0,42% | 6,00 |
| 02.06.2026 | 23,80 | 23,90 | 23,55 | 23,60 | -1,05% | - |
| 01.06.2026 | 24,15 | 24,30 | 23,85 | 23,85 | -1,24% | 6,00 |
| 29.05.2026 | 24,35 | 24,45 | 24,00 | 24,15 | -0,82% | 60,00 |
| 28.05.2026 | 24,45 | 24,60 | 24,20 | 24,35 | -1,02% | 74,00 |
| 27.05.2026 | 24,40 | 24,80 | 24,40 | 24,60 | 0,41% | - |
| 26.05.2026 | 24,55 | 24,65 | 24,40 | 24,50 | -0,41% | - |
| 25.05.2026 | 24,75 | 24,95 | 24,60 | 24,60 | 0,20% | 50,00 |
| 22.05.2026 | 24,50 | 24,70 | 24,45 | 24,55 | 0,20% | - |
| 21.05.2026 | 24,25 | 24,55 | 24,25 | 24,50 | 0,41% | - |
| 20.05.2026 | 24,40 | 24,70 | 24,30 | 24,40 | 0,00% | 1,00 |
| 19.05.2026 | 24,25 | 24,70 | 24,20 | 24,40 | 0,00% | - |
| 18.05.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 1,88% | 30,00 |
| 15.05.2026 | 23,95 | 24,20 | 23,85 | 23,95 | 0,21% | 779,00 |
| 14.05.2026 | 24,05 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 13.05.2026 | 24,30 | 24,45 | 23,95 | 24,10 | -1,63% | 144,00 |
| 12.05.2026 | 24,40 | 24,75 | 24,40 | 24,50 | -0,20% | 3,00 |
| 11.05.2026 | 24,35 | 24,55 | 24,30 | 24,55 | 0,20% | 300,00 |
| 08.05.2026 | 24,45 | 24,70 | 24,30 | 24,50 | 0,20% | - |
| 07.05.2026 | 24,25 | 24,50 | 24,15 | 24,45 | 0,20% | - |
| 06.05.2026 | 24,05 | 24,50 | 24,05 | 24,40 | 1,04% | - |
| 05.05.2026 | 24,00 | 24,20 | 23,95 | 24,15 | 0,62% | 25,00 |
| 04.05.2026 | 24,45 | 24,45 | 23,95 | 24,00 | -3,42% | - |
| 30.04.2026 | 24,35 | 24,95 | 24,35 | 24,85 | 1,22% | 25,00 |
| 29.04.2026 | 24,35 | 24,65 | 24,35 | 24,55 | 0,61% | - |
| 28.04.2026 | 24,20 | 24,50 | 24,20 | 24,40 | 0,83% | - |
| 27.04.2026 | 24,15 | 24,45 | 24,15 | 24,20 | -0,21% | 100,00 |
| 24.04.2026 | 24,30 | 24,50 | 24,15 | 24,25 | -0,41% | - |
| 23.04.2026 | 24,10 | 24,35 | 24,10 | 24,35 | 1,25% | - |
| 22.04.2026 | 24,25 | 24,65 | 23,95 | 24,05 | -0,82% | 400,00 |
| 21.04.2026 | 24,35 | 24,60 | 24,25 | 24,25 | -0,61% | 1.536,00 |
| 20.04.2026 | 24,40 | 24,65 | 24,30 | 24,40 | -0,81% | - |
| 17.04.2026 | 24,05 | 24,65 | 23,95 | 24,60 | 2,07% | 13,00 |
| 16.04.2026 | 23,75 | 24,10 | 23,75 | 24,10 | 1,26% | - |
| 15.04.2026 | 23,90 | 24,00 | 23,70 | 23,80 | -1,04% | - |
| 14.04.2026 | 23,90 | 24,30 | 23,85 | 24,05 | 0,00% | 1.611,00 |
| 13.04.2026 | 23,85 | 24,20 | 23,85 | 24,05 | 0,63% | 5.360,00 |
| 10.04.2026 | 24,05 | 24,05 | 23,85 | 23,90 | -0,21% | - |
| 09.04.2026 | 23,70 | 24,10 | 23,60 | 23,95 | 0,84% | 1.110,00 |
| 08.04.2026 | 24,05 | 24,45 | 23,70 | 23,75 | -0,84% | 1.404,00 |
| 07.04.2026 | 23,85 | 24,25 | 23,80 | 23,95 | -0,13% | - |
| 02.04.2026 | 23,54 | 23,98 | 23,51 | 23,98 | 1,18% | 140,00 |
| 01.04.2026 | 23,57 | 23,75 | 23,47 | 23,70 | 0,21% | - |
| 31.03.2026 | 23,67 | 23,74 | 23,57 | 23,65 | 0,08% | - |
| 30.03.2026 | 23,07 | 23,81 | 23,06 | 23,63 | 2,52% | - |
| 27.03.2026 | 23,29 | 23,52 | 23,04 | 23,05 | -1,91% | - |
| 26.03.2026 | 23,46 | 23,70 | 23,41 | 23,50 | 0,51% | 694,00 |
| 25.03.2026 | 23,51 | 23,71 | 23,32 | 23,38 | -0,64% | - |