33,424$
-0,49%
Echtzeit-Aktienkurs VICI Properties
Bid:
Ask:
Aktienkurse zur VICI Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,71 | 33,86 | 33,28 | 33,47 | -0,36% | 5.246.890,00 |
| 05.09.2024 | 33,87 | 34,02 | 33,36 | 33,59 | -0,09% | 4.597.901,00 |
| 04.09.2024 | 33,56 | 33,83 | 33,44 | 33,62 | 0,42% | 4.272.158,00 |
| 03.09.2024 | 33,36 | 33,67 | 33,33 | 33,48 | 0,00% | 5.741.085,00 |
| 30.08.2024 | 33,20 | 33,51 | 33,07 | 33,48 | 1,27% | 5.545.702,00 |
| 29.08.2024 | 33,04 | 33,25 | 32,87 | 33,06 | -0,15% | 3.986.697,00 |
| 28.08.2024 | 33,15 | 33,20 | 32,79 | 33,11 | -0,12% | 4.313.285,00 |
| 27.08.2024 | 32,95 | 33,21 | 32,89 | 33,15 | 0,09% | 4.226.591,00 |
| 26.08.2024 | 33,07 | 33,26 | 32,97 | 33,12 | 0,67% | 3.483.356,00 |
| 23.08.2024 | 32,46 | 33,06 | 32,35 | 32,90 | 1,76% | 2.679.652,00 |
| 22.08.2024 | 32,25 | 32,34 | 32,07 | 32,33 | 0,19% | 5.543.994,00 |
| 21.08.2024 | 32,05 | 32,28 | 31,81 | 32,27 | 0,88% | 4.136.259,00 |
| 20.08.2024 | 32,08 | 32,27 | 31,94 | 31,99 | -0,31% | 3.240.022,00 |
| 19.08.2024 | 31,66 | 32,10 | 31,63 | 32,09 | 1,58% | 3.468.917,00 |
| 16.08.2024 | 31,80 | 32,00 | 31,49 | 31,59 | -0,54% | 3.777.127,00 |
| 15.08.2024 | 31,72 | 31,91 | 31,57 | 31,76 | 0,47% | 4.802.968,00 |
| 14.08.2024 | 31,41 | 31,80 | 31,37 | 31,61 | 0,57% | 2.526.996,00 |
| 13.08.2024 | 31,52 | 31,53 | 31,20 | 31,43 | 0,35% | 2.924.062,00 |
| 12.08.2024 | 31,05 | 31,35 | 30,81 | 31,32 | -0,03% | 3.117.905,00 |
| 09.08.2024 | 31,30 | 31,37 | 31,03 | 31,33 | 0,26% | 3.523.212,00 |
| 08.08.2024 | 31,47 | 31,52 | 31,18 | 31,25 | -0,73% | 3.644.573,00 |
| 07.08.2024 | 31,56 | 32,02 | 31,45 | 31,48 | 0,25% | 6.440.809,00 |
| 06.08.2024 | 30,76 | 31,75 | 30,76 | 31,40 | 2,08% | 5.381.735,00 |
| 05.08.2024 | 30,83 | 31,34 | 30,60 | 30,76 | -2,35% | 7.951.585,00 |
| 02.08.2024 | 31,19 | 32,16 | 31,15 | 31,50 | 0,51% | 6.122.692,00 |
| 01.08.2024 | 32,03 | 32,06 | 30,85 | 31,34 | 0,26% | 6.204.134,00 |
| 31.07.2024 | 31,41 | 31,80 | 31,21 | 31,26 | -0,51% | 7.495.516,00 |
| 30.07.2024 | 31,23 | 31,52 | 31,17 | 31,42 | 0,64% | 5.295.537,00 |
| 29.07.2024 | 30,98 | 31,29 | 30,73 | 31,22 | 1,10% | 3.466.918,00 |
| 26.07.2024 | 30,67 | 31,10 | 30,61 | 30,88 | 1,31% | 5.112.251,00 |
| 25.07.2024 | 30,29 | 31,02 | 30,23 | 30,48 | 0,89% | 5.329.440,00 |
| 24.07.2024 | 30,50 | 30,75 | 30,20 | 30,21 | -0,79% | 3.905.613,00 |
| 23.07.2024 | 30,36 | 30,74 | 30,19 | 30,45 | 0,07% | 3.706.404,00 |
| 22.07.2024 | 30,25 | 30,54 | 30,12 | 30,43 | 0,40% | 4.012.241,00 |
| 19.07.2024 | 30,60 | 30,68 | 30,20 | 30,31 | -1,01% | 5.378.932,00 |
| 18.07.2024 | 30,73 | 31,45 | 30,62 | 30,62 | -0,81% | 6.279.937,00 |
| 17.07.2024 | 30,27 | 30,90 | 30,27 | 30,87 | 1,98% | 7.342.080,00 |
| 16.07.2024 | 30,42 | 30,46 | 29,88 | 30,27 | -0,07% | 7.054.856,00 |
| 15.07.2024 | 29,53 | 30,33 | 29,44 | 30,29 | 2,85% | 9.542.135,00 |
| 12.07.2024 | 29,63 | 29,79 | 29,41 | 29,45 | 0,17% | 8.344.754,00 |
| 11.07.2024 | 28,28 | 29,44 | 28,24 | 29,40 | 5,41% | 10.526.306,00 |
| 10.07.2024 | 27,77 | 27,90 | 27,58 | 27,89 | 0,90% | 8.415.340,00 |
| 09.07.2024 | 27,75 | 27,79 | 27,54 | 27,64 | -0,68% | 5.529.164,00 |
| 08.07.2024 | 27,78 | 28,03 | 27,75 | 27,83 | 0,29% | 3.899.434,00 |
| 05.07.2024 | 27,79 | 27,80 | 27,53 | 27,75 | 0,00% | 5.528.936,00 |
| 03.07.2024 | 27,95 | 28,09 | 27,63 | 27,75 | -0,07% | 2.866.864,00 |
| 02.07.2024 | 27,84 | 28,03 | 27,73 | 27,77 | -0,47% | 5.755.537,00 |
| 01.07.2024 | 28,59 | 28,60 | 27,81 | 27,90 | -2,58% | 7.503.176,00 |
| 28.06.2024 | 28,58 | 28,70 | 28,20 | 28,64 | 0,74% | 9.594.613,00 |
| 27.06.2024 | 28,04 | 28,43 | 27,88 | 28,43 | 1,57% | 5.834.359,00 |
| 26.06.2024 | 27,81 | 28,06 | 27,70 | 27,99 | 0,14% | 4.066.249,00 |
| 25.06.2024 | 28,34 | 28,37 | 27,77 | 27,95 | -1,69% | 5.048.596,00 |
| 24.06.2024 | 28,16 | 28,62 | 28,11 | 28,43 | 1,17% | 4.847.260,00 |
| 21.06.2024 | 28,18 | 28,26 | 28,00 | 28,10 | 0,07% | 9.817.243,00 |
| 20.06.2024 | 28,00 | 28,27 | 27,91 | 28,08 | -0,11% | 6.255.976,00 |
| 18.06.2024 | 27,84 | 28,39 | 27,84 | 28,11 | -0,32% | 5.399.774,00 |
| 17.06.2024 | 28,17 | 28,36 | 28,02 | 28,20 | -0,32% | 9.933.579,00 |
| 14.06.2024 | 28,22 | 28,29 | 27,97 | 28,29 | 0,00% | 4.649.731,00 |
| 13.06.2024 | 28,34 | 28,54 | 28,14 | 28,29 | -0,28% | 4.586.729,00 |
| 12.06.2024 | 28,67 | 28,99 | 28,27 | 28,37 | 0,82% | 4.933.683,00 |
| 11.06.2024 | 27,96 | 28,26 | 27,89 | 28,14 | 0,11% | 4.876.420,00 |
| 10.06.2024 | 28,24 | 28,24 | 27,79 | 28,11 | -0,92% | 6.332.620,00 |
| 07.06.2024 | 28,09 | 28,55 | 28,07 | 28,37 | -0,25% | 6.298.445,00 |
| 06.06.2024 | 28,27 | 28,63 | 28,18 | 28,44 | 0,21% | 4.989.761,00 |
| 05.06.2024 | 28,76 | 28,76 | 28,37 | 28,38 | -1,15% | 5.713.497,00 |
| 04.06.2024 | 28,65 | 29,00 | 28,65 | 28,71 | -0,21% | 6.097.531,00 |
| 03.06.2024 | 28,75 | 29,07 | 28,61 | 28,77 | 0,21% | 5.194.817,00 |
| 31.05.2024 | 28,20 | 28,73 | 28,11 | 28,71 | 2,32% | 15.485.969,00 |
| 30.05.2024 | 28,08 | 28,22 | 27,90 | 28,06 | 0,50% | 7.397.694,00 |
| 29.05.2024 | 27,99 | 28,09 | 27,83 | 27,92 | -1,20% | 5.938.926,00 |
| 28.05.2024 | 28,35 | 28,67 | 28,24 | 28,26 | -0,14% | 8.958.225,00 |
| 24.05.2024 | 28,63 | 28,70 | 28,09 | 28,30 | -1,05% | 9.765.600,00 |
| 23.05.2024 | 29,40 | 29,51 | 28,58 | 28,60 | -3,15% | 5.102.624,00 |
| 22.05.2024 | 30,07 | 30,22 | 29,48 | 29,53 | -1,96% | 5.505.681,00 |
| 21.05.2024 | 30,19 | 30,32 | 30,06 | 30,12 | -0,33% | 3.317.169,00 |
| 20.05.2024 | 30,30 | 30,36 | 30,11 | 30,22 | -0,53% | 2.405.569,00 |
| 17.05.2024 | 30,45 | 30,45 | 30,22 | 30,38 | 0,33% | 7.233.445,00 |
| 16.05.2024 | 30,56 | 30,61 | 30,24 | 30,28 | -0,75% | 4.401.905,00 |
| 15.05.2024 | 30,37 | 30,60 | 30,01 | 30,51 | 2,04% | 5.923.992,00 |
| 14.05.2024 | 29,84 | 29,95 | 29,67 | 29,90 | 0,98% | 4.316.154,00 |
| 13.05.2024 | 29,64 | 29,76 | 29,36 | 29,61 | 0,37% | 5.470.494,00 |
| 10.05.2024 | 29,50 | 29,75 | 29,33 | 29,50 | 0,68% | 9.459.013,00 |
| 09.05.2024 | 29,45 | 29,58 | 29,15 | 29,30 | 0,14% | 7.637.084,00 |
| 08.05.2024 | 29,47 | 29,50 | 29,11 | 29,26 | -0,98% | 5.904.647,00 |
| 07.05.2024 | 29,17 | 29,55 | 29,01 | 29,55 | 1,72% | 5.555.027,00 |
| 06.05.2024 | 28,97 | 29,06 | 28,73 | 29,05 | 0,87% | 4.726.729,00 |
| 03.05.2024 | 29,18 | 29,30 | 28,56 | 28,80 | 0,00% | 6.018.450,00 |
| 02.05.2024 | 28,55 | 28,94 | 28,30 | 28,80 | -0,35% | 12.249.168,00 |
| 01.05.2024 | 28,44 | 29,10 | 28,37 | 28,90 | 1,23% | 7.483.236,00 |
| 30.04.2024 | 28,81 | 28,94 | 28,37 | 28,55 | -1,72% | 7.194.391,00 |
| 29.04.2024 | 28,72 | 29,05 | 28,65 | 29,05 | 2,04% | 4.563.642,00 |
| 26.04.2024 | 28,56 | 28,71 | 28,35 | 28,47 | -0,28% | 6.652.230,00 |
| 25.04.2024 | 28,20 | 28,58 | 28,12 | 28,55 | 0,42% | 5.195.425,00 |
| 24.04.2024 | 28,37 | 28,73 | 28,15 | 28,43 | -0,52% | 5.648.716,00 |
| 23.04.2024 | 28,11 | 28,59 | 28,02 | 28,58 | 1,93% | 8.838.584,00 |
| 22.04.2024 | 27,99 | 28,06 | 27,77 | 28,04 | 0,54% | 9.231.162,00 |
| 19.04.2024 | 27,60 | 27,97 | 27,57 | 27,89 | 1,34% | 5.453.833,00 |
| 18.04.2024 | 27,33 | 27,54 | 27,15 | 27,52 | 1,18% | 4.866.051,00 |
| 17.04.2024 | 27,19 | 27,50 | 27,18 | 27,20 | 0,18% | 4.059.467,00 |
| 16.04.2024 | 27,41 | 27,47 | 27,08 | 27,15 | -1,56% | 5.310.136,00 |