31,000$
1,71%
Echtzeit-Aktienkurs VICI Properties
Bid:
Ask:
Aktienkurse zur VICI Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 30,67 | 31,10 | 30,61 | 30,88 | 1,31% | 5.075.268,00 |
| 25.07.2024 | 30,29 | 31,02 | 30,23 | 30,48 | 0,89% | 5.316.782,00 |
| 24.07.2024 | 30,50 | 30,75 | 30,20 | 30,21 | -0,79% | 3.852.471,00 |
| 23.07.2024 | 30,36 | 30,74 | 30,19 | 30,45 | 0,07% | 3.702.978,00 |
| 22.07.2024 | 30,25 | 30,54 | 30,12 | 30,43 | 0,40% | 3.836.814,00 |
| 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% | 6.278.567,00 |
| 17.07.2024 | 30,27 | 30,90 | 30,27 | 30,87 | 1,98% | 7.337.845,00 |
| 16.07.2024 | 30,42 | 30,46 | 29,88 | 30,27 | -0,07% | 7.043.482,00 |
| 15.07.2024 | 29,53 | 30,33 | 29,44 | 30,29 | 2,85% | 9.263.739,00 |
| 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% | 10.513.313,00 |
| 10.07.2024 | 27,77 | 27,90 | 27,58 | 27,89 | 0,90% | 8.333.039,00 |
| 09.07.2024 | 27,75 | 27,79 | 27,54 | 27,64 | -0,68% | 5.522.606,00 |
| 08.07.2024 | 27,78 | 28,03 | 27,75 | 27,83 | 0,29% | 3.885.129,00 |
| 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 |
| 02.07.2024 | 27,84 | 28,03 | 27,73 | 27,77 | -0,47% | 5.749.413,00 |
| 01.07.2024 | 28,59 | 28,60 | 27,81 | 27,90 | -2,58% | 6.245.658,00 |
| 28.06.2024 | 28,58 | 28,70 | 28,20 | 28,64 | 0,74% | 9.594.613,00 |
| 27.06.2024 | 28,04 | 28,43 | 27,88 | 28,43 | 1,57% | 5.830.613,00 |
| 26.06.2024 | 27,81 | 28,06 | 27,70 | 27,99 | 0,14% | 4.065.854,00 |
| 25.06.2024 | 28,34 | 28,37 | 27,77 | 27,95 | -1,69% | 5.045.514,00 |
| 24.06.2024 | 28,16 | 28,62 | 28,11 | 28,43 | 1,17% | 4.813.453,00 |
| 21.06.2024 | 28,18 | 28,26 | 28,00 | 28,10 | 0,07% | 9.817.243,00 |
| 20.06.2024 | 28,00 | 28,27 | 27,91 | 28,08 | -0,11% | 6.255.659,00 |
| 18.06.2024 | 27,84 | 28,39 | 27,84 | 28,11 | -0,32% | 5.399.774,00 |
| 17.06.2024 | 28,17 | 28,36 | 28,02 | 28,20 | -0,32% | 9.790.229,00 |
| 14.06.2024 | 28,22 | 28,29 | 27,97 | 28,29 | 0,00% | 4.649.731,00 |
| 13.06.2024 | 28,34 | 28,54 | 28,14 | 28,29 | -0,28% | 4.585.413,00 |
| 12.06.2024 | 28,67 | 28,99 | 28,27 | 28,37 | 0,82% | 4.891.115,00 |
| 11.06.2024 | 27,96 | 28,26 | 27,89 | 28,14 | 0,11% | 4.389.946,00 |
| 10.06.2024 | 28,24 | 28,24 | 27,79 | 28,11 | -0,92% | 6.158.814,00 |
| 07.06.2024 | 28,09 | 28,55 | 28,07 | 28,37 | -0,25% | 6.298.445,00 |
| 06.06.2024 | 28,27 | 28,63 | 28,18 | 28,44 | 0,21% | 3.502.908,00 |
| 05.06.2024 | 28,76 | 28,76 | 28,37 | 28,38 | -1,15% | 4.530.112,00 |
| 04.06.2024 | 28,65 | 29,00 | 28,65 | 28,71 | -0,21% | 6.087.600,00 |
| 03.06.2024 | 28,75 | 29,07 | 28,61 | 28,77 | 0,21% | 5.193.712,00 |
| 31.05.2024 | 28,20 | 28,73 | 28,11 | 28,71 | 2,32% | 15.485.969,00 |
| 30.05.2024 | 28,08 | 28,22 | 27,90 | 28,06 | 0,50% | 7.204.390,00 |
| 29.05.2024 | 27,99 | 28,09 | 27,83 | 27,92 | -1,20% | 5.794.661,00 |
| 28.05.2024 | 28,35 | 28,67 | 28,24 | 28,26 | -0,14% | 8.901.126,00 |
| 24.05.2024 | 28,63 | 28,70 | 28,09 | 28,30 | -1,05% | 9.765.600,00 |
| 23.05.2024 | 29,40 | 29,51 | 28,58 | 28,60 | -3,15% | 5.055.118,00 |
| 22.05.2024 | 30,07 | 30,22 | 29,48 | 29,53 | -1,96% | 5.504.321,00 |
| 21.05.2024 | 30,19 | 30,32 | 30,06 | 30,12 | -0,33% | 3.239.513,00 |
| 20.05.2024 | 30,30 | 30,36 | 30,11 | 30,22 | -0,53% | 2.404.747,00 |
| 17.05.2024 | 30,45 | 30,45 | 30,22 | 30,38 | 0,33% | 7.233.445,00 |
| 16.05.2024 | 30,56 | 30,61 | 30,24 | 30,28 | -0,75% | 4.401.284,00 |
| 15.05.2024 | 30,37 | 30,60 | 30,01 | 30,51 | 2,04% | 5.923.581,00 |
| 14.05.2024 | 29,84 | 29,95 | 29,67 | 29,90 | 0,98% | 4.315.718,00 |
| 13.05.2024 | 29,64 | 29,76 | 29,36 | 29,61 | 0,37% | 5.470.001,00 |
| 10.05.2024 | 29,50 | 29,75 | 29,33 | 29,50 | 0,68% | 9.459.013,00 |
| 09.05.2024 | 29,45 | 29,58 | 29,15 | 29,30 | 0,14% | 5.857.358,00 |
| 08.05.2024 | 29,47 | 29,50 | 29,11 | 29,26 | -0,98% | 5.892.141,00 |
| 07.05.2024 | 29,17 | 29,55 | 29,01 | 29,55 | 1,72% | 5.528.662,00 |
| 06.05.2024 | 28,97 | 29,06 | 28,73 | 29,05 | 0,87% | 4.716.693,00 |
| 03.05.2024 | 29,18 | 29,30 | 28,56 | 28,80 | 0,00% | 6.018.450,00 |
| 02.05.2024 | 28,55 | 28,94 | 28,30 | 28,80 | -0,35% | 10.066.017,00 |
| 01.05.2024 | 28,44 | 29,10 | 28,37 | 28,90 | 1,23% | 7.467.313,00 |
| 30.04.2024 | 28,81 | 28,94 | 28,37 | 28,55 | -1,72% | 7.193.325,00 |
| 29.04.2024 | 28,72 | 29,05 | 28,65 | 29,05 | 2,04% | 4.357.616,00 |
| 26.04.2024 | 28,56 | 28,71 | 28,35 | 28,47 | -0,28% | 6.652.230,00 |
| 25.04.2024 | 28,20 | 28,58 | 28,12 | 28,55 | 0,42% | 5.194.679,00 |
| 24.04.2024 | 28,37 | 28,73 | 28,15 | 28,43 | -0,52% | 4.671.952,00 |
| 23.04.2024 | 28,11 | 28,59 | 28,02 | 28,58 | 1,93% | 7.629.934,00 |
| 22.04.2024 | 27,99 | 28,06 | 27,77 | 28,04 | 0,54% | 9.213.893,00 |
| 19.04.2024 | 27,60 | 27,97 | 27,57 | 27,89 | 1,34% | 5.453.833,00 |
| 18.04.2024 | 27,33 | 27,54 | 27,15 | 27,52 | 1,18% | 4.865.147,00 |
| 17.04.2024 | 27,19 | 27,50 | 27,18 | 27,20 | 0,18% | 4.057.486,00 |
| 16.04.2024 | 27,41 | 27,47 | 27,08 | 27,15 | -1,56% | 5.308.757,00 |
| 15.04.2024 | 28,03 | 28,15 | 27,38 | 27,58 | -1,29% | 3.958.970,00 |
| 12.04.2024 | 28,18 | 28,18 | 27,85 | 27,94 | -0,92% | 4.746.776,00 |
| 11.04.2024 | 28,24 | 28,41 | 28,02 | 28,20 | 0,32% | 12.397.374,00 |
| 10.04.2024 | 29,21 | 29,26 | 28,07 | 28,11 | -5,67% | 7.293.373,00 |
| 09.04.2024 | 29,77 | 29,96 | 29,63 | 29,80 | 0,57% | 4.760.905,00 |
| 08.04.2024 | 29,35 | 29,66 | 29,32 | 29,63 | 1,06% | 4.885.871,00 |
| 05.04.2024 | 29,25 | 29,34 | 28,96 | 29,32 | 0,21% | 5.480.498,00 |
| 04.04.2024 | 29,65 | 29,75 | 29,13 | 29,26 | -0,34% | 4.869.073,00 |
| 03.04.2024 | 29,41 | 29,52 | 29,24 | 29,36 | -0,37% | 4.326.253,00 |
| 02.04.2024 | 29,40 | 29,59 | 29,32 | 29,47 | -0,44% | 4.153.234,00 |
| 01.04.2024 | 29,89 | 29,89 | 29,57 | 29,60 | -0,64% | 4.587.839,00 |
| 28.03.2024 | 29,83 | 29,94 | 29,63 | 29,79 | 0,13% | 7.192.055,00 |
| 27.03.2024 | 29,36 | 29,76 | 29,30 | 29,75 | 2,06% | 5.760.640,00 |
| 26.03.2024 | 28,86 | 29,20 | 28,78 | 29,15 | 1,15% | 5.270.468,00 |
| 25.03.2024 | 28,94 | 29,04 | 28,77 | 28,82 | 0,00% | 3.886.011,00 |
| 22.03.2024 | 29,19 | 29,25 | 28,78 | 28,82 | -1,27% | 4.663.713,00 |
| 21.03.2024 | 28,94 | 29,23 | 28,85 | 29,19 | 1,28% | 5.198.572,00 |
| 20.03.2024 | 28,41 | 28,90 | 28,26 | 28,82 | -0,52% | 4.596.635,00 |
| 19.03.2024 | 29,09 | 29,09 | 28,76 | 28,97 | 0,10% | 5.202.331,00 |
| 18.03.2024 | 28,86 | 29,12 | 28,73 | 28,94 | 0,03% | 3.982.322,00 |
| 15.03.2024 | 28,63 | 28,99 | 28,60 | 28,93 | 0,38% | 10.607.759,00 |
| 14.03.2024 | 29,19 | 29,20 | 28,66 | 28,82 | -1,67% | 8.363.595,00 |
| 13.03.2024 | 29,63 | 29,80 | 29,24 | 29,31 | -0,81% | 4.457.203,00 |
| 12.03.2024 | 29,60 | 29,73 | 29,38 | 29,55 | -0,34% | 4.147.295,00 |
| 11.03.2024 | 29,05 | 29,74 | 29,04 | 29,65 | 1,82% | 5.107.089,00 |
| 08.03.2024 | 29,19 | 29,40 | 29,06 | 29,12 | 0,34% | 6.314.758,00 |
| 07.03.2024 | 29,00 | 29,29 | 28,80 | 29,02 | 0,28% | 4.951.675,00 |
| 06.03.2024 | 29,11 | 29,14 | 28,78 | 28,94 | 0,07% | 4.695.744,00 |
| 05.03.2024 | 29,61 | 29,65 | 28,84 | 28,92 | -2,69% | 6.055.835,00 |