30,319$
0,20%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 28,76 | 29,29 | 28,74 | 29,28 | 1,81% | 4.812.890,00 |
| 15.01.2025 | 29,63 | 29,68 | 28,63 | 28,76 | -0,72% | 8.143.648,00 |
| 14.01.2025 | 28,76 | 29,03 | 28,67 | 28,97 | 0,84% | 6.630.361,00 |
| 13.01.2025 | 28,25 | 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 |
| 19.12.2024 | 28,88 | 29,17 | 28,22 | 28,27 | -2,21% | 7.214.065,00 |
| 18.12.2024 | 30,00 | 30,25 | 28,88 | 28,91 | -3,79% | 6.330.608,00 |
| 17.12.2024 | 30,25 | 30,42 | 30,00 | 30,05 | -2,85% | 9.310.014,00 |
| 16.12.2024 | 31,10 | 31,37 | 30,89 | 30,93 | -0,64% | 4.715.430,00 |
| 13.12.2024 | 31,09 | 31,35 | 30,88 | 31,13 | 0,13% | 3.345.956,00 |
| 12.12.2024 | 31,24 | 31,61 | 31,09 | 31,09 | -0,70% | 3.739.217,00 |
| 11.12.2024 | 31,43 | 31,63 | 31,15 | 31,31 | -0,41% | 4.546.742,00 |
| 10.12.2024 | 31,60 | 31,81 | 31,31 | 31,44 | -1,01% | 4.616.237,00 |
| 09.12.2024 | 31,67 | 31,88 | 31,20 | 31,76 | 0,35% | 5.842.915,00 |
| 06.12.2024 | 31,75 | 31,91 | 31,52 | 31,65 | 0,00% | 4.069.284,00 |
| 05.12.2024 | 31,65 | 31,79 | 31,43 | 31,65 | -0,38% | 3.282.362,00 |
| 04.12.2024 | 31,70 | 31,86 | 31,50 | 31,77 | 0,38% | 4.076.647,00 |
| 03.12.2024 | 32,25 | 32,44 | 31,64 | 31,65 | -1,74% | 4.696.208,00 |
| 02.12.2024 | 32,59 | 32,60 | 31,98 | 32,21 | -1,23% | 6.724.069,00 |
| 29.11.2024 | 32,55 | 33,04 | 32,50 | 32,61 | 0,03% | 4.689.755,00 |
| 27.11.2024 | 32,45 | 32,88 | 32,44 | 32,60 | 0,68% | 4.634.572,00 |
| 26.11.2024 | 32,46 | 32,53 | 32,32 | 32,38 | -0,46% | 3.589.512,00 |
| 25.11.2024 | 32,25 | 32,71 | 32,24 | 32,53 | 0,93% | 6.376.083,00 |
| 22.11.2024 | 32,50 | 32,60 | 32,14 | 32,23 | -0,43% | 3.346.859,00 |
| 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 |