24,811$
-1,58%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 24,80 | 25,07 | 24,54 | 24,79 | -1,67% | 8.542.279,00 |
| 05.11.2026 | 25,54 | 25,73 | 25,00 | 25,21 | -0,16% | 13.409.301,00 |
| 04.11.2026 | 24,89 | 25,38 | 24,80 | 25,25 | 3,40% | 16.194.272,00 |
| 03.11.2026 | 24,87 | 24,93 | 24,42 | 24,42 | -2,32% | 9.656.806,00 |
| 02.11.2026 | 24,47 | 25,04 | 24,46 | 25,00 | 2,21% | 12.092.829,00 |
| 30.10.2026 | 24,82 | 24,82 | 24,19 | 24,46 | -0,24% | 11.859.242,00 |
| 29.10.2026 | 24,15 | 24,52 | 24,06 | 24,52 | 4,25% | 12.252.542,00 |
| 28.10.2026 | 23,50 | 23,59 | 23,36 | 23,52 | -0,76% | 9.775.834,00 |
| 27.10.2026 | 23,96 | 23,98 | 23,69 | 23,70 | -1,33% | 6.374.102,00 |
| 26.10.2026 | 23,78 | 24,11 | 23,75 | 24,02 | 1,09% | 9.780.635,00 |
| 23.10.2026 | 24,00 | 24,12 | 23,63 | 23,76 | -1,08% | 8.692.478,00 |
| 22.10.2026 | 23,31 | 24,04 | 23,26 | 24,02 | 3,76% | 9.474.308,00 |
| 21.10.2026 | 23,41 | 23,42 | 23,07 | 23,15 | -0,94% | 7.755.498,00 |
| 20.10.2026 | 23,25 | 23,54 | 23,22 | 23,37 | 1,17% | 7.615.543,00 |
| 19.10.2026 | 23,48 | 23,48 | 22,93 | 23,10 | -2,12% | 10.353.892,00 |
| 16.10.2026 | 23,59 | 23,79 | 23,42 | 23,60 | 0,60% | 13.005.673,00 |
| 15.10.2026 | 23,50 | 23,72 | 23,34 | 23,46 | 2,27% | 11.468.341,00 |
| 14.10.2026 | 22,89 | 23,04 | 22,71 | 22,94 | 0,13% | 7.866.866,00 |
| 13.10.2026 | 23,30 | 23,32 | 22,79 | 22,91 | -0,52% | 10.008.515,00 |
| 12.10.2026 | 22,91 | 23,09 | 22,79 | 23,03 | 0,66% | 9.868.255,00 |
| 09.10.2026 | 22,90 | 22,97 | 22,73 | 22,88 | 0,39% | 8.049.321,00 |
| 08.10.2026 | 22,68 | 22,90 | 22,50 | 22,79 | 0,66% | 17.083.445,00 |
| 07.10.2026 | 22,74 | 22,74 | 22,50 | 22,64 | -0,40% | 10.768.461,00 |
| 06.10.2026 | 22,58 | 22,89 | 22,56 | 22,73 | 0,89% | 7.529.196,00 |
| 05.10.2026 | 22,60 | 22,78 | 22,43 | 22,53 | -0,53% | 8.932.058,00 |
| 02.10.2026 | 22,84 | 22,95 | 22,61 | 22,65 | -0,35% | 7.795.417,00 |
| 01.10.2026 | 22,94 | 22,98 | 22,54 | 22,73 | -1,04% | 9.643.204,00 |
| 30.09.2026 | 23,30 | 23,34 | 22,88 | 22,97 | -0,99% | 9.847.106,00 |
| 29.09.2026 | 23,11 | 23,28 | 22,96 | 23,20 | 0,04% | 12.580.516,00 |
| 28.09.2026 | 23,44 | 23,48 | 23,14 | 23,19 | -1,36% | 10.689.833,00 |
| 25.09.2026 | 23,26 | 23,52 | 23,20 | 23,51 | 1,03% | 9.230.108,00 |
| 24.09.2026 | 23,51 | 23,62 | 23,18 | 23,27 | -1,81% | 12.145.204,00 |
| 23.09.2026 | 23,85 | 24,01 | 23,70 | 23,70 | -1,17% | 12.317.216,00 |
| 22.09.2026 | 24,13 | 24,15 | 23,93 | 23,98 | -0,29% | 8.609.654,00 |
| 21.09.2026 | 23,79 | 24,09 | 23,78 | 24,05 | 1,39% | 9.142.556,00 |
| 18.09.2026 | 24,04 | 24,10 | 23,72 | 23,72 | -1,62% | 19.497.830,00 |
| 17.09.2026 | 24,23 | 24,31 | 24,07 | 24,11 | -1,71% | 9.042.164,00 |
| 16.09.2026 | 24,80 | 24,92 | 24,43 | 24,53 | -0,93% | 9.730.514,00 |
| 15.09.2026 | 24,99 | 25,10 | 24,68 | 24,76 | -1,12% | 12.763.919,00 |
| 14.09.2026 | 25,00 | 25,33 | 24,93 | 25,04 | 0,85% | 7.926.578,00 |
| 11.09.2026 | 24,85 | 24,92 | 24,69 | 24,83 | 0,40% | 10.264.239,00 |
| 10.09.2026 | 25,35 | 25,35 | 24,66 | 24,73 | -1,90% | 11.406.389,00 |
| 09.09.2026 | 25,29 | 25,33 | 25,10 | 25,21 | -0,24% | 9.095.493,00 |
| 08.09.2026 | 25,43 | 25,56 | 25,23 | 25,27 | -0,59% | 11.956.354,00 |
| 04.09.2026 | 25,58 | 25,83 | 25,35 | 25,42 | -0,90% | 16.786.135,00 |
| 03.09.2026 | 25,80 | 25,93 | 25,34 | 25,65 | 0,16% | 9.214.392,00 |
| 02.09.2026 | 25,54 | 25,84 | 25,36 | 25,61 | 0,27% | 7.997.743,00 |
| 01.09.2026 | 25,66 | 25,79 | 25,46 | 25,54 | -0,43% | 12.593.402,00 |
| 31.08.2026 | 25,84 | 25,86 | 25,61 | 25,65 | -0,85% | 9.098.426,00 |
| 28.08.2026 | 25,95 | 25,97 | 25,78 | 25,87 | 0,39% | 4.369.083,00 |
| 27.08.2026 | 25,94 | 25,95 | 25,75 | 25,77 | -0,88% | 8.235.328,00 |
| 26.08.2026 | 26,34 | 26,36 | 26,00 | 26,00 | -1,10% | 6.064.209,00 |
| 25.08.2026 | 26,85 | 26,85 | 26,28 | 26,29 | -1,83% | 7.300.516,00 |
| 24.08.2026 | 26,67 | 27,15 | 26,67 | 26,78 | 1,02% | 11.116.079,00 |
| 21.08.2026 | 26,67 | 26,71 | 26,46 | 26,51 | -0,23% | 10.592.503,00 |
| 20.08.2026 | 26,33 | 26,83 | 26,26 | 26,57 | 0,76% | 5.688.585,00 |
| 19.08.2026 | 26,10 | 26,42 | 26,06 | 26,37 | 1,78% | 6.474.010,00 |
| 18.08.2026 | 26,02 | 26,28 | 25,90 | 25,91 | -0,19% | 5.970.590,00 |
| 17.08.2026 | 26,17 | 26,17 | 25,81 | 25,96 | -1,52% | 6.816.658,00 |
| 14.08.2026 | 26,38 | 26,52 | 26,32 | 26,36 | 0,08% | 11.461.440,00 |
| 13.08.2026 | 26,16 | 26,46 | 26,16 | 26,34 | 1,04% | 12.934.661,00 |
| 12.08.2026 | 25,95 | 26,15 | 25,88 | 26,07 | 0,35% | 8.670.721,00 |
| 11.08.2026 | 26,09 | 26,35 | 25,90 | 25,98 | -0,35% | 8.033.969,00 |
| 10.08.2026 | 26,60 | 26,60 | 26,00 | 26,07 | -2,51% | 10.499.673,00 |
| 07.08.2026 | 26,60 | 26,75 | 26,45 | 26,74 | 0,75% | 7.172.132,00 |
| 06.08.2026 | 26,61 | 26,69 | 26,27 | 26,54 | 0,53% | 7.562.447,00 |
| 05.08.2026 | 26,55 | 26,65 | 26,25 | 26,40 | -0,71% | 7.891.774,00 |
| 04.08.2026 | 26,31 | 26,77 | 26,20 | 26,59 | 0,19% | 20.792.121,00 |
| 03.08.2026 | 26,64 | 26,73 | 26,14 | 26,54 | 0,72% | 19.730.074,00 |
| 31.07.2026 | 26,28 | 26,43 | 26,10 | 26,35 | 0,15% | 9.764.483,00 |
| 30.07.2026 | 26,55 | 26,91 | 25,85 | 26,31 | -3,02% | 15.746.168,00 |
| 29.07.2026 | 27,27 | 27,29 | 26,97 | 27,13 | 0,11% | 8.466.560,00 |
| 28.07.2026 | 27,09 | 27,65 | 26,98 | 27,10 | 1,31% | 14.532.713,00 |
| 27.07.2026 | 26,69 | 27,18 | 26,64 | 26,75 | 0,07% | 6.368.719,00 |
| 24.07.2026 | 26,46 | 26,80 | 26,45 | 26,73 | 1,56% | 4.673.060,00 |
| 23.07.2026 | 26,56 | 26,69 | 26,27 | 26,32 | -0,98% | 6.170.668,00 |
| 22.07.2026 | 26,71 | 26,82 | 26,56 | 26,58 | 0,00% | 4.939.230,00 |
| 21.07.2026 | 26,70 | 26,77 | 26,53 | 26,58 | -0,97% | 4.798.913,00 |
| 20.07.2026 | 26,84 | 26,97 | 26,70 | 26,84 | -0,11% | 6.484.996,00 |
| 17.07.2026 | 27,36 | 27,58 | 26,71 | 26,87 | -1,03% | 8.206.234,00 |
| 16.07.2026 | 26,51 | 27,20 | 26,51 | 27,15 | 3,19% | 5.448.515,00 |
| 15.07.2026 | 26,29 | 26,68 | 26,17 | 26,31 | 0,11% | 8.068.127,00 |
| 14.07.2026 | 26,34 | 26,44 | 26,22 | 26,28 | -0,45% | 6.985.983,00 |
| 13.07.2026 | 26,18 | 26,43 | 26,07 | 26,40 | 1,50% | 7.332.913,00 |
| 10.07.2026 | 26,07 | 26,20 | 25,83 | 26,01 | 0,31% | 7.327.038,00 |
| 09.07.2026 | 26,10 | 26,12 | 25,82 | 25,93 | -0,61% | 12.983.199,00 |
| 08.07.2026 | 26,84 | 26,84 | 26,02 | 26,09 | -2,54% | 12.631.476,00 |
| 07.07.2026 | 26,98 | 27,42 | 26,75 | 26,77 | 0,26% | 10.709.889,00 |
| 06.07.2026 | 27,02 | 27,22 | 26,57 | 26,70 | -1,80% | 17.219.524,00 |
| 02.07.2026 | 26,47 | 27,19 | 26,14 | 27,19 | 3,50% | 11.575.453,00 |
| 01.07.2026 | 26,65 | 26,79 | 26,26 | 26,27 | -1,05% | 8.250.261,00 |
| 30.06.2026 | 27,00 | 27,04 | 26,49 | 26,55 | -2,32% | 11.046.378,00 |
| 29.06.2026 | 27,17 | 27,29 | 26,93 | 27,18 | -0,11% | 10.157.220,00 |
| 26.06.2026 | 26,66 | 27,21 | 26,60 | 27,21 | 2,56% | 13.970.854,00 |
| 25.06.2026 | 26,70 | 26,83 | 26,44 | 26,53 | -0,71% | 9.838.658,00 |
| 24.06.2026 | 26,88 | 27,11 | 26,71 | 26,72 | 0,38% | 21.398.948,00 |
| 23.06.2026 | 26,34 | 26,65 | 26,28 | 26,62 | 2,03% | 15.595.863,00 |
| 22.06.2026 | 26,35 | 26,55 | 26,08 | 26,09 | -2,62% | 12.860.574,00 |
| 19.06.2026 | 26,88 | 27,40 | 26,57 | 26,79 | 1,95% | - |
| 18.06.2026 | 26,89 | 27,04 | 26,27 | 26,28 | -3,49% | 19.397.208,00 |