32,332$
-0,12%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 32,18 | 32,48 | 32,02 | 32,37 | 0,78% | 2.900.514,00 |
| 20.11.2024 | 32,09 | 32,25 | 31,95 | 32,12 | -0,31% | 2.542.812,00 |
| 19.11.2024 | 31,75 | 32,35 | 31,59 | 32,22 | 1,03% | 4.669.765,00 |
| 18.11.2024 | 31,62 | 31,99 | 31,59 | 31,89 | 0,69% | 4.798.384,00 |
| 15.11.2024 | 31,29 | 31,72 | 31,27 | 31,67 | 1,18% | 11.472.726,00 |
| 14.11.2024 | 31,23 | 31,44 | 30,99 | 31,30 | -0,03% | 4.972.552,00 |
| 13.11.2024 | 31,49 | 31,55 | 31,11 | 31,31 | 0,35% | 3.603.054,00 |
| 12.11.2024 | 31,40 | 31,45 | 31,03 | 31,20 | -0,26% | 5.025.696,00 |
| 11.11.2024 | 31,48 | 31,48 | 31,18 | 31,28 | -0,35% | 5.103.825,00 |
| 08.11.2024 | 31,15 | 31,54 | 30,97 | 31,39 | 1,49% | 4.396.142,00 |
| 07.11.2024 | 31,15 | 31,36 | 30,87 | 30,93 | -0,58% | 5.265.768,00 |
| 06.11.2024 | 32,11 | 32,19 | 30,65 | 31,11 | -2,90% | 9.271.531,00 |
| 05.11.2024 | 31,54 | 32,04 | 31,33 | 32,04 | 1,10% | 3.328.587,00 |
| 04.11.2024 | 31,60 | 32,02 | 31,58 | 31,69 | 0,80% | 4.434.805,00 |
| 01.11.2024 | 31,87 | 32,44 | 31,38 | 31,44 | -1,01% | 6.317.474,00 |
| 31.10.2024 | 32,26 | 32,44 | 31,75 | 31,76 | -2,04% | 5.129.573,00 |
| 30.10.2024 | 32,38 | 32,95 | 32,36 | 32,42 | 0,40% | 4.583.629,00 |
| 29.10.2024 | 32,30 | 32,53 | 32,15 | 32,29 | -0,22% | 5.000.639,00 |
| 28.10.2024 | 32,20 | 32,49 | 32,20 | 32,36 | 0,81% | 3.445.477,00 |
| 25.10.2024 | 32,87 | 32,93 | 32,04 | 32,10 | -2,16% | 3.824.495,00 |
| 24.10.2024 | 32,80 | 32,97 | 32,58 | 32,81 | -0,09% | 3.281.031,00 |
| 23.10.2024 | 32,79 | 33,03 | 32,73 | 32,84 | 0,21% | 3.439.395,00 |
| 22.10.2024 | 32,62 | 33,05 | 32,57 | 32,77 | 0,55% | 4.203.246,00 |
| 21.10.2024 | 33,10 | 33,24 | 32,59 | 32,59 | -1,81% | 3.822.511,00 |
| 18.10.2024 | 33,16 | 33,19 | 32,97 | 33,19 | 0,42% | 3.576.603,00 |
| 17.10.2024 | 33,14 | 33,24 | 32,93 | 33,05 | -0,30% | 3.045.382,00 |
| 16.10.2024 | 32,92 | 33,24 | 32,81 | 33,15 | 1,01% | 3.977.719,00 |
| 15.10.2024 | 32,90 | 33,21 | 32,75 | 32,82 | 0,12% | 5.124.944,00 |
| 14.10.2024 | 32,52 | 32,89 | 32,40 | 32,78 | 0,71% | 2.654.025,00 |
| 11.10.2024 | 32,25 | 32,56 | 32,22 | 32,55 | 1,18% | 3.381.941,00 |
| 10.10.2024 | 32,25 | 32,31 | 31,98 | 32,17 | -0,22% | 2.941.250,00 |
| 09.10.2024 | 32,33 | 32,42 | 32,15 | 32,24 | -0,25% | 4.125.271,00 |
| 08.10.2024 | 32,52 | 32,59 | 32,25 | 32,32 | -0,31% | 2.581.577,00 |
| 07.10.2024 | 32,30 | 32,47 | 32,16 | 32,42 | 0,00% | 2.483.600,00 |
| 04.10.2024 | 32,34 | 32,49 | 32,13 | 32,42 | -0,46% | 3.421.743,00 |
| 03.10.2024 | 32,72 | 32,73 | 32,40 | 32,57 | -0,61% | 2.352.478,00 |
| 02.10.2024 | 32,55 | 32,93 | 32,48 | 32,77 | 0,00% | 3.511.766,00 |
| 01.10.2024 | 33,40 | 33,45 | 32,76 | 32,77 | -1,62% | 5.449.220,00 |
| 30.09.2024 | 33,10 | 33,36 | 32,83 | 33,31 | 0,57% | 7.616.573,00 |
| 27.09.2024 | 33,14 | 33,36 | 32,93 | 33,12 | 0,70% | 3.886.209,00 |
| 26.09.2024 | 33,06 | 33,14 | 32,76 | 32,89 | -0,45% | 2.803.574,00 |
| 25.09.2024 | 33,18 | 33,23 | 32,91 | 33,04 | -0,24% | 3.117.983,00 |
| 24.09.2024 | 33,18 | 33,48 | 33,02 | 33,12 | -0,42% | 5.255.449,00 |
| 23.09.2024 | 33,26 | 33,43 | 33,12 | 33,26 | 0,57% | 3.663.719,00 |
| 20.09.2024 | 32,58 | 33,08 | 32,49 | 33,07 | 0,79% | 11.124.335,00 |
| 19.09.2024 | 33,23 | 33,28 | 32,61 | 32,81 | -0,76% | 4.973.728,00 |
| 18.09.2024 | 33,30 | 33,65 | 33,02 | 33,06 | -1,93% | 6.176.542,00 |
| 17.09.2024 | 34,10 | 34,17 | 33,59 | 33,71 | -0,97% | 5.655.980,00 |
| 16.09.2024 | 34,14 | 34,29 | 33,95 | 34,04 | 0,24% | 8.744.028,00 |
| 13.09.2024 | 33,76 | 34,00 | 33,65 | 33,96 | 1,16% | 3.787.021,00 |
| 12.09.2024 | 33,85 | 33,99 | 33,42 | 33,57 | -0,83% | 7.102.885,00 |
| 11.09.2024 | 33,71 | 33,88 | 33,18 | 33,85 | -0,62% | 6.807.259,00 |
| 10.09.2024 | 33,98 | 34,17 | 33,78 | 34,06 | 0,59% | 4.454.956,00 |
| 09.09.2024 | 33,53 | 33,98 | 33,52 | 33,86 | 1,17% | 4.823.528,00 |
| 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 |