32,114$
1,53%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,66 | 32,14 | 31,56 | 32,10 | 1,49% | 5.674.930,00 |
| 15.05.2025 | 31,26 | 31,64 | 31,21 | 31,63 | 1,70% | 4.235.780,00 |
| 14.05.2025 | 31,28 | 31,28 | 30,89 | 31,10 | -0,83% | 4.917.492,00 |
| 13.05.2025 | 31,53 | 31,58 | 31,16 | 31,36 | -0,51% | 6.201.988,00 |
| 12.05.2025 | 31,89 | 31,89 | 31,26 | 31,52 | -1,07% | 7.507.828,00 |
| 09.05.2025 | 31,59 | 32,00 | 31,51 | 31,86 | 0,89% | 4.477.641,00 |
| 08.05.2025 | 31,79 | 31,85 | 31,52 | 31,58 | -0,25% | 4.434.954,00 |
| 07.05.2025 | 31,63 | 31,91 | 31,49 | 31,66 | 0,38% | 4.326.096,00 |
| 06.05.2025 | 31,68 | 31,85 | 31,51 | 31,54 | -1,10% | 5.272.379,00 |
| 05.05.2025 | 31,68 | 32,10 | 31,47 | 31,89 | 0,63% | 5.810.542,00 |
| 02.05.2025 | 31,79 | 31,97 | 31,46 | 31,69 | 0,57% | 6.371.175,00 |
| 01.05.2025 | 32,10 | 32,17 | 31,34 | 31,51 | -1,59% | 8.722.484,00 |
| 30.04.2025 | 32,36 | 32,40 | 31,70 | 32,02 | -0,74% | 13.347.659,00 |
| 29.04.2025 | 32,07 | 32,36 | 31,93 | 32,26 | 0,06% | 6.234.593,00 |
| 28.04.2025 | 32,21 | 32,35 | 31,95 | 32,24 | 0,06% | 5.523.431,00 |
| 25.04.2025 | 32,59 | 32,59 | 32,06 | 32,22 | -0,74% | 5.569.340,00 |
| 24.04.2025 | 32,88 | 32,88 | 32,36 | 32,46 | -0,79% | 5.595.871,00 |
| 23.04.2025 | 33,18 | 33,46 | 32,33 | 32,72 | -0,76% | 6.592.873,00 |
| 22.04.2025 | 32,49 | 33,12 | 32,41 | 32,97 | 2,55% | 5.885.448,00 |
| 21.04.2025 | 32,45 | 32,62 | 31,77 | 32,15 | -1,20% | 8.179.204,00 |
| 17.04.2025 | 32,21 | 32,83 | 32,17 | 32,54 | 1,53% | 8.361.661,00 |
| 16.04.2025 | 32,24 | 32,57 | 31,87 | 32,05 | 0,00% | 6.786.057,00 |
| 15.04.2025 | 31,65 | 32,15 | 31,46 | 32,05 | 1,46% | 6.220.557,00 |
| 14.04.2025 | 31,30 | 31,83 | 31,10 | 31,59 | 1,74% | 7.670.066,00 |
| 11.04.2025 | 30,15 | 31,13 | 29,62 | 31,05 | 3,22% | 11.221.061,00 |
| 10.04.2025 | 30,60 | 30,98 | 29,59 | 30,08 | -2,31% | 11.208.239,00 |
| 09.04.2025 | 28,92 | 30,90 | 28,63 | 30,79 | 4,69% | 12.178.242,00 |
| 08.04.2025 | 30,38 | 30,48 | 29,11 | 29,41 | -1,18% | 9.788.784,00 |
| 07.04.2025 | 29,78 | 30,72 | 29,15 | 29,76 | -2,71% | 12.740.199,00 |
| 04.04.2025 | 31,47 | 31,71 | 30,47 | 30,59 | -3,38% | 11.168.962,00 |
| 03.04.2025 | 32,19 | 32,74 | 31,59 | 31,66 | -1,65% | 10.232.330,00 |
| 02.04.2025 | 32,30 | 32,43 | 31,97 | 32,19 | -0,77% | 5.937.723,00 |
| 01.04.2025 | 32,80 | 32,88 | 31,88 | 32,44 | -0,55% | 7.166.985,00 |
| 31.03.2025 | 32,00 | 32,82 | 32,00 | 32,62 | 1,91% | 9.749.743,00 |
| 28.03.2025 | 32,12 | 32,12 | 31,70 | 32,01 | 0,41% | 4.731.286,00 |
| 27.03.2025 | 31,91 | 32,35 | 31,82 | 31,88 | -0,06% | 4.603.966,00 |
| 26.03.2025 | 31,76 | 31,96 | 31,62 | 31,90 | 0,82% | 4.999.438,00 |
| 25.03.2025 | 32,04 | 32,04 | 31,41 | 31,64 | -1,03% | 7.513.367,00 |
| 24.03.2025 | 31,65 | 32,06 | 31,58 | 31,97 | 1,40% | 5.506.958,00 |
| 21.03.2025 | 31,94 | 32,14 | 31,48 | 31,53 | -1,50% | 14.681.099,00 |
| 20.03.2025 | 32,04 | 32,11 | 31,77 | 32,01 | -1,14% | 6.805.608,00 |
| 19.03.2025 | 32,68 | 32,75 | 32,33 | 32,38 | -0,92% | 7.773.536,00 |
| 18.03.2025 | 32,47 | 32,76 | 32,36 | 32,68 | 0,58% | 7.089.783,00 |
| 17.03.2025 | 32,35 | 32,67 | 32,33 | 32,49 | 0,74% | 7.986.597,00 |
| 14.03.2025 | 31,71 | 32,25 | 31,51 | 32,25 | 2,22% | 8.508.997,00 |
| 13.03.2025 | 32,04 | 32,51 | 31,49 | 31,55 | -1,68% | 10.462.255,00 |
| 12.03.2025 | 32,25 | 32,37 | 31,82 | 32,09 | -0,80% | 10.598.040,00 |
| 11.03.2025 | 32,84 | 32,97 | 32,20 | 32,35 | -0,89% | 12.071.710,00 |
| 10.03.2025 | 32,75 | 34,03 | 32,58 | 32,64 | -0,03% | 11.500.787,00 |
| 07.03.2025 | 31,95 | 32,77 | 31,88 | 32,65 | 2,13% | 10.923.698,00 |
| 06.03.2025 | 32,23 | 32,36 | 31,77 | 31,97 | -1,33% | 12.094.546,00 |
| 05.03.2025 | 32,06 | 32,51 | 31,97 | 32,40 | 0,68% | 5.402.264,00 |
| 04.03.2025 | 32,73 | 32,93 | 32,17 | 32,18 | -1,44% | 6.886.867,00 |
| 03.03.2025 | 32,49 | 32,94 | 32,43 | 32,65 | 0,49% | 6.389.674,00 |
| 28.02.2025 | 32,51 | 32,70 | 32,27 | 32,49 | 0,49% | 9.669.137,00 |
| 27.02.2025 | 32,38 | 32,51 | 32,08 | 32,33 | -0,15% | 6.158.884,00 |
| 26.02.2025 | 32,62 | 32,69 | 32,23 | 32,38 | -0,74% | 4.760.518,00 |
| 25.02.2025 | 32,16 | 32,74 | 32,16 | 32,62 | 2,10% | 7.878.935,00 |
| 24.02.2025 | 31,28 | 32,16 | 30,95 | 31,95 | 2,14% | 11.643.291,00 |
| 21.02.2025 | 30,87 | 31,41 | 30,71 | 31,28 | 1,69% | 8.772.050,00 |
| 20.02.2025 | 30,46 | 30,79 | 30,42 | 30,76 | 0,92% | 4.581.870,00 |
| 19.02.2025 | 30,20 | 30,59 | 30,09 | 30,48 | 0,40% | 6.814.687,00 |
| 18.02.2025 | 30,31 | 30,54 | 30,18 | 30,36 | -0,03% | 4.436.007,00 |
| 14.02.2025 | 30,62 | 30,87 | 30,37 | 30,37 | -0,20% | 4.791.261,00 |
| 13.02.2025 | 29,88 | 30,51 | 29,75 | 30,43 | 2,15% | 4.549.550,00 |
| 12.02.2025 | 29,55 | 29,87 | 29,49 | 29,79 | -0,70% | 5.957.179,00 |
| 11.02.2025 | 29,85 | 30,04 | 29,66 | 30,00 | 0,17% | 6.094.308,00 |
| 10.02.2025 | 30,12 | 30,15 | 29,81 | 29,95 | -0,53% | 6.164.045,00 |
| 07.02.2025 | 30,13 | 30,22 | 29,89 | 30,11 | -0,07% | 5.781.566,00 |
| 06.02.2025 | 30,10 | 30,17 | 29,79 | 30,13 | 0,70% | 3.478.411,00 |
| 05.02.2025 | 30,03 | 30,11 | 29,80 | 29,92 | 0,40% | 3.581.903,00 |
| 04.02.2025 | 29,55 | 29,92 | 29,50 | 29,80 | 0,03% | 3.920.151,00 |
| 03.02.2025 | 29,51 | 29,87 | 29,22 | 29,79 | 0,07% | 5.964.656,00 |
| 31.01.2025 | 29,74 | 29,95 | 29,57 | 29,77 | -0,23% | 5.287.089,00 |
| 30.01.2025 | 29,93 | 30,12 | 29,45 | 29,84 | 0,67% | 5.734.921,00 |
| 29.01.2025 | 30,09 | 30,10 | 29,38 | 29,64 | -1,23% | 4.102.794,00 |
| 28.01.2025 | 30,39 | 30,60 | 30,00 | 30,01 | -1,77% | 4.145.400,00 |
| 27.01.2025 | 29,85 | 30,65 | 29,84 | 30,55 | 3,21% | 6.206.554,00 |
| 24.01.2025 | 29,29 | 29,80 | 29,26 | 29,60 | 1,06% | 6.600.084,00 |
| 23.01.2025 | 29,50 | 29,52 | 29,06 | 29,29 | -0,54% | 5.318.438,00 |
| 22.01.2025 | 30,00 | 30,12 | 29,40 | 29,45 | -2,68% | 5.900.687,00 |
| 21.01.2025 | 29,47 | 30,36 | 29,43 | 30,26 | 3,10% | 11.045.532,00 |
| 17.01.2025 | 29,33 | 29,52 | 29,19 | 29,35 | 0,24% | 10.796.511,00 |
| 16.01.2025 | 28,75 | 29,29 | 28,74 | 29,28 | 1,81% | 4.812.890,00 |
| 15.01.2025 | 29,60 | 29,68 | 28,63 | 28,76 | -0,72% | 8.143.648,00 |
| 14.01.2025 | 28,77 | 29,03 | 28,67 | 28,97 | 0,84% | 6.630.361,00 |
| 13.01.2025 | 28,28 | 28,79 | 28,17 | 28,73 | 1,84% | 5.434.419,00 |
| 10.01.2025 | 28,51 | 28,61 | 27,98 | 28,21 | -2,15% | 7.473.099,00 |
| 08.01.2025 | 29,08 | 29,23 | 28,56 | 28,83 | -1,44% | 8.741.217,00 |
| 07.01.2025 | 29,64 | 29,93 | 29,05 | 29,25 | -1,05% | 6.439.154,00 |
| 06.01.2025 | 29,50 | 29,77 | 29,32 | 29,56 | 0,34% | 16.990.357,00 |
| 03.01.2025 | 29,10 | 29,57 | 28,85 | 29,46 | 1,62% | 6.151.952,00 |
| 02.01.2025 | 29,40 | 29,40 | 28,90 | 28,99 | -0,75% | 5.634.532,00 |
| 31.12.2024 | 29,12 | 29,21 | 28,85 | 29,21 | 0,69% | 5.769.223,00 |
| 30.12.2024 | 28,88 | 29,06 | 28,56 | 29,01 | 0,24% | 4.120.438,00 |
| 27.12.2024 | 28,99 | 29,32 | 28,85 | 28,94 | -0,65% | 3.356.188,00 |
| 26.12.2024 | 29,05 | 29,27 | 28,92 | 29,13 | -0,38% | 3.147.464,00 |
| 24.12.2024 | 28,91 | 29,26 | 28,83 | 29,24 | 0,90% | 2.029.782,00 |
| 23.12.2024 | 28,66 | 29,15 | 28,61 | 28,98 | 0,66% | 6.209.075,00 |
| 20.12.2024 | 28,42 | 29,11 | 28,40 | 28,79 | 1,84% | 15.157.442,00 |