29,467$
0,57%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 29,42 | 29,58 | 29,19 | 29,43 | 0,43% | - |
| 13.02.2026 | 29,19 | 29,41 | 29,08 | 29,30 | 0,83% | 7.497.836,00 |
| 12.02.2026 | 29,40 | 29,67 | 29,04 | 29,06 | -0,38% | 9.645.617,00 |
| 11.02.2026 | 29,30 | 29,50 | 29,13 | 29,17 | -0,27% | 8.459.032,00 |
| 10.02.2026 | 29,12 | 29,32 | 28,84 | 29,25 | 0,65% | 13.573.706,00 |
| 09.02.2026 | 28,76 | 29,16 | 28,59 | 29,06 | 1,04% | 8.764.346,00 |
| 06.02.2026 | 28,90 | 29,08 | 28,51 | 28,76 | 0,07% | 5.610.749,00 |
| 05.02.2026 | 28,85 | 28,92 | 28,56 | 28,74 | -0,38% | 8.800.026,00 |
| 04.02.2026 | 28,20 | 28,93 | 28,19 | 28,85 | 2,85% | 12.965.977,00 |
| 03.02.2026 | 27,92 | 28,23 | 27,85 | 28,05 | 0,36% | 9.424.333,00 |
| 02.02.2026 | 27,97 | 28,19 | 27,81 | 27,95 | -0,46% | 14.809.929,00 |
| 30.01.2026 | 27,86 | 28,08 | 27,58 | 28,08 | -0,11% | 15.624.206,00 |
| 29.01.2026 | 28,02 | 28,34 | 27,92 | 28,11 | 0,79% | 13.544.335,00 |
| 28.01.2026 | 28,50 | 28,62 | 27,82 | 27,89 | -2,14% | 9.103.477,00 |
| 27.01.2026 | 28,54 | 28,63 | 28,32 | 28,50 | -0,04% | 7.979.648,00 |
| 26.01.2026 | 28,64 | 28,72 | 28,41 | 28,51 | -0,11% | 7.062.090,00 |
| 23.01.2026 | 28,21 | 28,60 | 28,18 | 28,54 | 1,24% | 9.379.332,00 |
| 22.01.2026 | 28,38 | 28,60 | 28,14 | 28,19 | -0,63% | 7.437.495,00 |
| 21.01.2026 | 28,88 | 28,95 | 28,26 | 28,37 | -1,56% | 12.269.333,00 |
| 20.01.2026 | 28,84 | 28,98 | 28,57 | 28,82 | -0,61% | 11.476.569,00 |
| 19.01.2026 | 28,96 | 29,00 | 28,96 | 29,00 | 0,05% | - |
| 16.01.2026 | 28,46 | 29,00 | 28,40 | 28,98 | 1,97% | 9.501.816,00 |
| 15.01.2026 | 28,20 | 28,55 | 28,12 | 28,42 | 0,96% | 9.238.018,00 |
| 14.01.2026 | 27,84 | 28,17 | 27,83 | 28,15 | 1,22% | 8.145.240,00 |
| 13.01.2026 | 27,91 | 27,98 | 27,56 | 27,81 | -0,29% | 9.092.525,00 |
| 12.01.2026 | 27,79 | 27,98 | 27,70 | 27,89 | 0,47% | 9.322.525,00 |
| 09.01.2026 | 27,92 | 28,07 | 27,76 | 27,76 | -0,36% | 11.313.184,00 |
| 08.01.2026 | 27,53 | 28,22 | 27,48 | 27,86 | 1,09% | 8.847.793,00 |
| 07.01.2026 | 28,02 | 28,10 | 27,55 | 27,56 | -1,04% | 10.672.852,00 |
| 06.01.2026 | 28,04 | 28,08 | 27,61 | 27,85 | -1,00% | 23.564.821,00 |
| 05.01.2026 | 28,08 | 28,45 | 27,74 | 28,13 | -0,07% | 20.166.257,00 |
| 02.01.2026 | 28,15 | 28,26 | 27,76 | 28,15 | 0,11% | 8.303.987,00 |
| 31.12.2025 | 28,29 | 28,30 | 28,09 | 28,12 | -0,78% | 7.817.570,00 |
| 30.12.2025 | 28,23 | 28,40 | 28,23 | 28,34 | 0,14% | 6.630.274,00 |
| 29.12.2025 | 28,22 | 28,31 | 28,13 | 28,30 | 0,60% | 6.431.104,00 |
| 26.12.2025 | 27,94 | 28,15 | 27,88 | 28,13 | 0,61% | 4.764.093,00 |
| 24.12.2025 | 27,80 | 28,00 | 27,79 | 27,96 | 0,72% | 5.211.502,00 |
| 23.12.2025 | 27,86 | 27,88 | 27,59 | 27,76 | -0,36% | 12.408.165,00 |
| 22.12.2025 | 27,64 | 27,90 | 27,56 | 27,86 | 0,58% | 14.371.530,00 |
| 19.12.2025 | 28,18 | 28,18 | 27,65 | 27,70 | -1,42% | 24.121.133,00 |
| 18.12.2025 | 28,35 | 28,39 | 28,05 | 28,10 | -1,02% | 16.031.689,00 |
| 17.12.2025 | 27,90 | 28,40 | 27,88 | 28,39 | 0,28% | 28.634.595,00 |
| 16.12.2025 | 28,63 | 28,72 | 28,28 | 28,31 | -1,01% | 16.615.638,00 |
| 15.12.2025 | 28,72 | 28,77 | 28,07 | 28,60 | -0,21% | 14.537.198,00 |
| 12.12.2025 | 28,29 | 28,82 | 28,29 | 28,66 | 1,92% | 11.927.427,00 |
| 11.12.2025 | 27,79 | 28,14 | 27,79 | 28,12 | 1,30% | 12.216.379,00 |
| 10.12.2025 | 27,78 | 27,90 | 27,72 | 27,76 | 0,00% | 14.648.254,00 |
| 09.12.2025 | 27,97 | 28,12 | 27,63 | 27,76 | -0,57% | 21.776.468,00 |
| 08.12.2025 | 27,88 | 27,99 | 27,69 | 27,92 | 0,69% | 15.862.915,00 |
| 05.12.2025 | 27,96 | 28,19 | 27,67 | 27,73 | -0,96% | 16.346.469,00 |
| 04.12.2025 | 28,21 | 28,29 | 27,94 | 28,00 | -1,06% | 13.809.886,00 |
| 03.12.2025 | 28,43 | 28,64 | 28,12 | 28,30 | -0,53% | 12.220.803,00 |
| 02.12.2025 | 28,65 | 28,69 | 28,18 | 28,45 | -0,49% | 23.515.074,00 |
| 01.12.2025 | 28,63 | 28,63 | 28,38 | 28,59 | -0,80% | 14.828.664,00 |
| 28.11.2025 | 28,85 | 28,98 | 28,79 | 28,82 | -0,03% | 6.014.341,00 |
| 26.11.2025 | 28,80 | 29,08 | 28,73 | 28,83 | 0,28% | 10.995.892,00 |
| 25.11.2025 | 28,88 | 28,97 | 28,62 | 28,75 | 0,10% | 15.698.916,00 |
| 24.11.2025 | 28,89 | 29,00 | 28,58 | 28,72 | -0,35% | 21.901.120,00 |
| 21.11.2025 | 28,91 | 29,08 | 28,71 | 28,82 | 0,07% | 23.203.003,00 |
| 20.11.2025 | 29,25 | 29,41 | 28,75 | 28,80 | -1,20% | 17.181.407,00 |
| 19.11.2025 | 29,50 | 29,56 | 29,12 | 29,15 | -1,42% | 9.288.418,00 |
| 18.11.2025 | 29,72 | 29,91 | 29,33 | 29,57 | -1,86% | 11.020.253,00 |
| 17.11.2025 | 30,38 | 30,40 | 29,96 | 30,13 | -0,76% | 9.006.273,00 |
| 14.11.2025 | 30,54 | 30,60 | 30,13 | 30,36 | -0,30% | 10.511.883,00 |
| 13.11.2025 | 30,54 | 30,83 | 30,37 | 30,45 | -0,43% | 7.300.329,00 |
| 12.11.2025 | 30,56 | 30,66 | 30,40 | 30,58 | -0,16% | 11.100.441,00 |
| 11.11.2025 | 30,66 | 30,76 | 30,51 | 30,63 | 0,66% | 4.521.384,00 |
| 10.11.2025 | 30,22 | 30,59 | 30,07 | 30,43 | 0,30% | 9.783.997,00 |
| 07.11.2025 | 29,92 | 30,38 | 29,85 | 30,34 | 1,88% | 8.661.116,00 |
| 06.11.2025 | 30,10 | 30,30 | 29,76 | 29,78 | -1,29% | 7.974.499,00 |
| 05.11.2025 | 30,40 | 30,48 | 30,06 | 30,17 | -0,26% | 10.367.456,00 |
| 04.11.2025 | 30,29 | 30,31 | 29,99 | 30,25 | 0,53% | 9.400.157,00 |
| 03.11.2025 | 29,83 | 30,19 | 29,70 | 30,09 | 0,33% | 10.116.651,00 |
| 31.10.2025 | 29,29 | 30,22 | 28,96 | 29,99 | 1,59% | 12.147.626,00 |
| 30.10.2025 | 29,76 | 29,89 | 29,37 | 29,52 | -0,61% | 11.161.181,00 |
| 29.10.2025 | 30,24 | 30,28 | 29,51 | 29,70 | -2,17% | 18.979.479,00 |
| 28.10.2025 | 30,88 | 30,88 | 30,31 | 30,36 | -1,97% | 14.329.841,00 |
| 27.10.2025 | 31,12 | 31,18 | 30,88 | 30,97 | -0,71% | 7.498.848,00 |
| 24.10.2025 | 31,51 | 31,69 | 31,19 | 31,19 | -0,82% | 5.885.189,00 |
| 23.10.2025 | 31,43 | 31,55 | 31,15 | 31,45 | 0,57% | 8.748.134,00 |
| 22.10.2025 | 31,27 | 31,52 | 31,20 | 31,27 | 0,26% | 11.718.337,00 |
| 21.10.2025 | 31,17 | 31,30 | 31,06 | 31,19 | -0,06% | 8.781.994,00 |
| 20.10.2025 | 31,00 | 31,27 | 30,89 | 31,21 | 1,06% | 9.732.433,00 |
| 17.10.2025 | 30,85 | 31,01 | 30,56 | 30,88 | 0,50% | - |
| 16.10.2025 | 31,35 | 31,48 | 30,55 | 30,73 | -1,79% | 8.562.461,00 |
| 15.10.2025 | 31,06 | 31,38 | 30,98 | 31,29 | 0,55% | 6.211.930,00 |
| 14.10.2025 | 30,93 | 31,25 | 30,90 | 31,12 | 0,68% | 5.395.237,00 |
| 13.10.2025 | 30,86 | 31,10 | 30,81 | 30,91 | -0,16% | 6.241.995,00 |
| 10.10.2025 | 31,16 | 31,20 | 30,84 | 30,96 | -0,06% | 7.893.829,00 |
| 09.10.2025 | 31,53 | 31,60 | 30,75 | 30,98 | -1,43% | 9.397.681,00 |
| 08.10.2025 | 31,90 | 31,98 | 31,37 | 31,43 | -1,75% | 9.575.749,00 |
| 07.10.2025 | 32,25 | 32,33 | 31,73 | 31,99 | -0,78% | 8.514.696,00 |
| 06.10.2025 | 32,52 | 32,58 | 32,17 | 32,24 | -1,20% | 6.579.099,00 |
| 03.10.2025 | 32,74 | 33,01 | 32,63 | 32,63 | -0,37% | 4.206.365,00 |
| 02.10.2025 | 32,83 | 33,00 | 32,49 | 32,75 | -0,49% | 5.321.509,00 |
| 01.10.2025 | 32,73 | 33,00 | 32,59 | 32,91 | 0,92% | 6.902.201,00 |
| 30.09.2025 | 32,52 | 32,67 | 32,21 | 32,61 | 0,15% | 13.903.646,00 |
| 29.09.2025 | 32,50 | 32,70 | 32,34 | 32,56 | 0,28% | 10.006.657,00 |
| 26.09.2025 | 32,18 | 32,59 | 32,13 | 32,47 | 1,34% | 7.786.062,00 |
| 25.09.2025 | 31,94 | 32,19 | 31,90 | 32,04 | 0,47% | 9.043.233,00 |