31,305$
0,59%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,22 | 31,23 | 31,02 | 31,23 | 0,37% | - |
| 14.10.2025 | 30,97 | 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 | 31,50 | 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 | -1,55% | 6.579.099,00 |
| 03.10.2025 | 32,73 | 32,99 | 32,73 | 32,75 | -0,01% | - |
| 02.10.2025 | 32,80 | 33,00 | 32,49 | 32,75 | -0,49% | 5.321.509,00 |
| 01.10.2025 | 32,70 | 33,00 | 32,59 | 32,91 | 0,92% | 6.902.201,00 |
| 30.09.2025 | 32,63 | 32,67 | 32,21 | 32,61 | 0,15% | 13.903.646,00 |
| 29.09.2025 | 32,57 | 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 |
| 24.09.2025 | 31,87 | 32,04 | 31,65 | 31,89 | -0,13% | 12.409.344,00 |
| 23.09.2025 | 31,44 | 31,93 | 31,43 | 31,93 | 1,59% | 10.957.693,00 |
| 22.09.2025 | 31,89 | 31,92 | 31,41 | 31,43 | -1,29% | 9.556.040,00 |
| 19.09.2025 | 32,12 | 32,15 | 31,79 | 31,84 | -0,87% | 19.309.097,00 |
| 18.09.2025 | 32,15 | 32,25 | 31,98 | 32,12 | -1,47% | 6.776.882,00 |
| 17.09.2025 | 32,70 | 33,09 | 32,53 | 32,60 | -0,12% | 11.692.292,00 |
| 16.09.2025 | 33,09 | 33,17 | 32,62 | 32,64 | -1,33% | 7.866.973,00 |
| 15.09.2025 | 33,16 | 33,24 | 33,02 | 33,08 | -0,24% | 6.068.241,00 |
| 12.09.2025 | 33,19 | 33,31 | 33,04 | 33,16 | 0,03% | 5.162.339,00 |
| 11.09.2025 | 33,10 | 33,39 | 33,08 | 33,15 | 0,03% | 7.248.244,00 |
| 10.09.2025 | 33,13 | 33,31 | 33,02 | 33,14 | 0,06% | 6.106.716,00 |
| 09.09.2025 | 33,30 | 33,34 | 32,99 | 33,12 | -0,50% | 9.045.924,00 |
| 08.09.2025 | 33,56 | 33,60 | 33,15 | 33,29 | -0,93% | 10.399.045,00 |
| 05.09.2025 | 33,55 | 33,82 | 33,48 | 33,60 | 0,30% | 5.766.513,00 |
| 04.09.2025 | 33,59 | 33,83 | 33,36 | 33,50 | 0,30% | 7.529.336,00 |
| 03.09.2025 | 33,34 | 33,51 | 33,25 | 33,40 | 0,18% | 7.174.704,00 |
| 02.09.2025 | 33,51 | 33,75 | 33,18 | 33,34 | -1,30% | 6.308.952,00 |
| 29.08.2025 | 33,60 | 33,92 | 33,52 | 33,78 | 0,81% | 7.845.770,00 |
| 28.08.2025 | 33,72 | 33,76 | 33,36 | 33,51 | -0,71% | 7.280.262,00 |
| 27.08.2025 | 33,63 | 33,89 | 33,59 | 33,75 | 0,90% | 8.721.974,00 |
| 26.08.2025 | 33,49 | 33,64 | 33,27 | 33,45 | -0,15% | 10.022.418,00 |
| 25.08.2025 | 33,35 | 33,62 | 33,33 | 33,50 | 0,30% | 9.778.161,00 |
| 22.08.2025 | 33,10 | 33,58 | 33,10 | 33,40 | 1,33% | 11.904.860,00 |
| 21.08.2025 | 32,75 | 33,17 | 32,74 | 32,96 | -0,03% | 9.296.993,00 |
| 20.08.2025 | 32,54 | 33,14 | 32,54 | 32,97 | 1,54% | 11.515.562,00 |
| 19.08.2025 | 32,26 | 32,65 | 32,26 | 32,47 | 0,84% | 9.386.336,00 |
| 18.08.2025 | 32,50 | 32,59 | 32,19 | 32,20 | -0,92% | 4.895.269,00 |
| 15.08.2025 | 32,67 | 32,69 | 32,47 | 32,50 | -0,34% | 8.748.203,00 |
| 14.08.2025 | 32,82 | 32,86 | 32,57 | 32,61 | -1,18% | 5.101.144,00 |
| 13.08.2025 | 33,01 | 33,10 | 32,86 | 33,00 | 0,40% | 8.763.886,00 |
| 12.08.2025 | 32,93 | 32,98 | 32,67 | 32,87 | 0,15% | 6.125.888,00 |
| 11.08.2025 | 32,88 | 33,08 | 32,79 | 32,82 | -0,24% | 6.093.809,00 |
| 08.08.2025 | 33,05 | 33,20 | 32,87 | 32,90 | -0,33% | 4.523.995,00 |
| 07.08.2025 | 33,14 | 33,20 | 32,84 | 33,01 | 0,00% | 6.726.408,00 |
| 06.08.2025 | 33,70 | 33,72 | 32,95 | 33,01 | -1,52% | 6.687.060,00 |
| 05.08.2025 | 34,00 | 34,01 | 33,45 | 33,52 | -1,21% | 7.546.687,00 |
| 04.08.2025 | 33,23 | 33,98 | 33,17 | 33,93 | 2,48% | 7.436.315,00 |
| 01.08.2025 | 32,96 | 33,25 | 32,62 | 33,11 | 1,56% | 8.682.420,00 |
| 31.07.2025 | 32,50 | 33,05 | 32,44 | 32,60 | 0,22% | 8.837.227,00 |
| 30.07.2025 | 32,82 | 33,16 | 32,42 | 32,53 | -1,03% | 5.558.177,00 |
| 29.07.2025 | 32,60 | 32,92 | 32,51 | 32,87 | 1,17% | 5.425.087,00 |
| 28.07.2025 | 33,29 | 33,43 | 32,49 | 32,49 | -2,67% | 6.285.887,00 |
| 25.07.2025 | 33,41 | 33,50 | 32,85 | 33,38 | -0,09% | 5.276.412,00 |
| 24.07.2025 | 33,34 | 33,63 | 33,26 | 33,41 | -0,15% | 5.170.644,00 |
| 23.07.2025 | 33,41 | 33,55 | 33,27 | 33,46 | 0,03% | 5.711.291,00 |
| 22.07.2025 | 32,75 | 33,56 | 32,75 | 33,45 | 2,14% | 5.536.134,00 |
| 21.07.2025 | 33,00 | 33,15 | 32,73 | 32,75 | -0,46% | 5.135.896,00 |
| 18.07.2025 | 32,94 | 33,03 | 32,70 | 32,90 | 0,18% | 6.092.086,00 |
| 17.07.2025 | 32,97 | 33,16 | 32,80 | 32,84 | -0,58% | 3.712.903,00 |
| 16.07.2025 | 33,10 | 33,33 | 32,84 | 33,03 | -0,15% | 6.522.969,00 |
| 15.07.2025 | 33,50 | 33,68 | 33,05 | 33,08 | -1,55% | 5.139.694,00 |
| 14.07.2025 | 33,43 | 33,64 | 33,23 | 33,60 | 0,54% | 6.614.385,00 |
| 11.07.2025 | 33,39 | 33,61 | 33,23 | 33,42 | -0,62% | 6.933.717,00 |
| 10.07.2025 | 32,91 | 33,80 | 32,85 | 33,63 | 2,06% | 7.698.705,00 |
| 09.07.2025 | 33,05 | 33,09 | 32,73 | 32,95 | -0,18% | 6.628.037,00 |
| 08.07.2025 | 32,78 | 33,17 | 32,62 | 33,01 | 0,40% | 6.717.646,00 |
| 07.07.2025 | 33,37 | 33,49 | 32,77 | 32,88 | -1,65% | 4.780.985,00 |
| 03.07.2025 | 33,27 | 33,57 | 33,20 | 33,43 | 0,36% | 2.842.812,00 |
| 02.07.2025 | 33,00 | 33,39 | 32,80 | 33,31 | 1,00% | 5.730.257,00 |
| 01.07.2025 | 32,44 | 33,20 | 32,44 | 32,98 | 1,17% | 5.886.946,00 |
| 30.06.2025 | 32,28 | 32,62 | 31,87 | 32,60 | 0,99% | 6.434.237,00 |
| 27.06.2025 | 32,19 | 32,54 | 32,07 | 32,28 | 0,28% | 7.585.291,00 |
| 26.06.2025 | 32,33 | 32,44 | 31,98 | 32,19 | -0,22% | 5.826.703,00 |
| 25.06.2025 | 32,67 | 32,67 | 32,26 | 32,26 | -1,68% | 5.026.125,00 |
| 24.06.2025 | 32,80 | 32,95 | 32,69 | 32,81 | 0,00% | 3.630.647,00 |
| 23.06.2025 | 32,34 | 32,85 | 32,30 | 32,81 | 1,67% | 4.902.902,00 |
| 20.06.2025 | 32,36 | 32,68 | 32,26 | 32,27 | -0,19% | 13.666.968,00 |
| 18.06.2025 | 31,92 | 32,41 | 31,79 | 32,33 | 0,03% | 8.034.496,00 |
| 17.06.2025 | 32,17 | 32,35 | 31,92 | 32,32 | 0,56% | 6.005.700,00 |
| 16.06.2025 | 32,30 | 32,55 | 32,06 | 32,14 | 0,06% | 4.116.525,00 |
| 13.06.2025 | 32,61 | 32,65 | 31,92 | 32,12 | -1,44% | 5.540.638,00 |
| 12.06.2025 | 32,45 | 32,62 | 32,30 | 32,59 | 0,34% | 5.234.394,00 |
| 11.06.2025 | 32,45 | 32,84 | 32,29 | 32,48 | 0,09% | 7.661.466,00 |
| 10.06.2025 | 32,09 | 32,47 | 32,02 | 32,45 | 1,34% | 4.479.139,00 |
| 09.06.2025 | 31,58 | 32,08 | 31,40 | 32,02 | 1,75% | 5.213.184,00 |
| 06.06.2025 | 31,65 | 31,76 | 31,28 | 31,47 | 0,06% | 3.904.091,00 |
| 05.06.2025 | 31,38 | 31,56 | 31,12 | 31,45 | 0,22% | 6.945.520,00 |
| 04.06.2025 | 31,77 | 31,82 | 31,38 | 31,38 | -1,13% | 4.155.394,00 |
| 03.06.2025 | 31,72 | 31,91 | 31,51 | 31,74 | -0,09% | 4.270.641,00 |
| 02.06.2025 | 31,60 | 31,77 | 31,24 | 31,77 | 0,19% | 4.293.981,00 |
| 30.05.2025 | 31,60 | 31,85 | 31,44 | 31,71 | 0,13% | 10.947.065,00 |
| 29.05.2025 | 31,46 | 31,80 | 31,34 | 31,67 | 0,44% | 4.336.102,00 |
| 28.05.2025 | 31,71 | 31,77 | 31,42 | 31,53 | -0,69% | 4.505.643,00 |
| 27.05.2025 | 31,70 | 31,88 | 31,52 | 31,75 | 0,89% | 5.866.143,00 |
| 23.05.2025 | 31,27 | 31,56 | 31,02 | 31,47 | 0,87% | 5.210.416,00 |