VICI Properties
[WKN: A2H5U8 | ISIN: US9256521090]
Aktienkurse
27,940$ -0,92%
Echtzeit-Aktienkurs VICI Properties
Bid: Ask:

Aktienkurse zur VICI Properties Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 28,18 28,18 27,85 27,94 -0,92% 4.724.796,00
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
04.03.2024 29,45 29,83 29,21 29,72 0,47% 8.216.199,00
01.03.2024 29,81 29,83 29,11 29,58 -1,17% 12.387.561,00
29.02.2024 29,82 30,06 29,67 29,93 1,25% 8.489.536,00
28.02.2024 29,25 29,78 29,25 29,56 0,58% 5.638.938,00
27.02.2024 29,76 29,89 29,34 29,39 -0,54% 4.673.383,00
26.02.2024 29,95 30,05 29,47 29,55 -1,66% 7.202.666,00
23.02.2024 29,85 30,41 29,75 30,05 1,18% 5.775.450,00
22.02.2024 29,71 29,91 29,63 29,70 0,13% 5.634.138,00
21.02.2024 29,59 29,74 29,35 29,66 0,34% 6.060.094,00
20.02.2024 29,45 29,66 29,29 29,56 0,10% 6.884.893,00
16.02.2024 29,20 29,57 29,01 29,53 0,14% 8.178.120,00
15.02.2024 29,43 29,69 29,31 29,49 0,99% 5.788.056,00
14.02.2024 29,29 29,38 29,13 29,20 -0,10% 5.124.334,00
13.02.2024 29,20 29,29 28,92 29,23 -1,62% 6.469.889,00
12.02.2024 29,83 29,99 29,64 29,71 -0,03% 4.116.203,00
09.02.2024 29,66 29,73 29,34 29,72 0,17% 4.955.152,00
08.02.2024 29,62 29,93 29,58 29,67 -0,10% 4.405.810,00
07.02.2024 29,92 30,01 29,60 29,70 -0,44% 6.178.749,00
06.02.2024 29,55 30,02 29,38 29,83 0,67% 5.575.472,00
05.02.2024 30,15 30,15 29,61 29,63 -3,01% 6.893.097,00
02.02.2024 30,77 30,77 30,24 30,55 -1,61% 6.077.163,00
01.02.2024 30,11 31,07 30,00 31,05 3,09% 8.358.809,00
31.01.2024 30,39 30,63 29,93 30,12 -0,40% 7.096.132,00
30.01.2024 30,25 30,45 29,94 30,24 -0,62% 4.989.155,00
29.01.2024 30,38 30,45 30,10 30,43 0,10% 4.083.537,00
26.01.2024 30,65 30,75 30,33 30,40 -0,39% 3.955.976,00
25.01.2024 30,65 30,72 30,29 30,52 0,59% 3.346.232,00
24.01.2024 31,14 31,24 30,28 30,34 -1,62% 4.528.449,00
23.01.2024 30,87 30,97 30,58 30,84 0,36% 4.876.334,00
22.01.2024 30,60 30,97 30,58 30,73 0,56% 5.586.927,00
19.01.2024 30,34 30,66 29,88 30,56 0,99% 10.323.909,00
18.01.2024 30,56 30,74 30,13 30,26 -1,05% 6.311.633,00
17.01.2024 30,75 31,17 30,38 30,58 -1,67% 4.672.279,00
16.01.2024 30,90 31,26 30,82 31,10 0,00% 5.196.214,00
12.01.2024 31,45 31,53 31,08 31,10 -0,19% 3.665.581,00
11.01.2024 31,39 31,50 31,01 31,16 -1,11% 4.043.426,00
10.01.2024 31,65 31,65 31,36 31,51 -0,44% 11.214.651,00
09.01.2024 31,79 31,87 31,58 31,65 -1,37% 5.759.018,00
08.01.2024 31,61 32,10 31,54 32,09 1,29% 5.005.741,00
05.01.2024 31,69 31,92 31,47 31,68 -0,75% 4.388.065,00
04.01.2024 32,53 32,59 31,78 31,92 -1,60% 9.332.859,00
03.01.2024 32,58 32,62 32,19 32,44 -0,67% 7.308.829,00
02.01.2024 31,79 32,68 31,71 32,66 2,45% 5.871.327,00
29.12.2023 32,06 32,13 31,87 31,88 -0,93% 5.825.569,00
28.12.2023 31,84 32,19 31,78 32,18 1,13% 3.931.366,00
27.12.2023 31,61 31,83 31,51 31,82 0,51% 3.262.492,00
26.12.2023 31,34 31,74 31,31 31,66 1,02% 2.322.158,00
22.12.2023 31,49 31,68 31,17 31,34 -0,25% 5.018.477,00
21.12.2023 31,35 31,55 31,13 31,42 0,96% 6.653.093,00
20.12.2023 31,36 31,69 31,09 31,12 -2,14% 7.085.703,00
19.12.2023 31,36 32,04 31,35 31,80 1,83% 7.013.899,00
18.12.2023 31,47 31,61 31,20 31,23 -0,35% 6.165.565,00
15.12.2023 31,78 31,93 31,17 31,34 -1,85% 18.229.268,00
14.12.2023 32,06 32,11 31,44 31,93 1,27% 11.504.746,00
13.12.2023 30,78 31,63 30,65 31,53 2,60% 7.291.218,00
12.12.2023 30,79 31,05 30,55 30,73 -0,19% 4.576.733,00
11.12.2023 30,46 30,90 30,38 30,79 0,92% 5.441.439,00
08.12.2023 30,43 30,68 30,26 30,51 0,26% 7.503.811,00
07.12.2023 30,25 30,53 30,03 30,43 0,63% 6.832.626,00
06.12.2023 30,40 30,77 30,19 30,24 -0,07% 6.736.516,00
05.12.2023 30,46 30,51 30,24 30,26 -0,95% 7.202.038,00
04.12.2023 30,35 30,58 30,21 30,55 0,16% 6.125.702,00
01.12.2023 29,81 30,52 29,80 30,50 2,04% 6.465.088,00
30.11.2023 29,65 29,95 29,59 29,89 0,91% 11.725.715,00
29.11.2023 29,44 29,74 29,34 29,62 1,37% 8.709.674,00
28.11.2023 28,66 29,28 28,66 29,22 1,60% 5.242.467,00
27.11.2023 28,65 28,89 28,51 28,76 0,35% 5.902.363,00
24.11.2023 28,65 28,68 28,45 28,66 0,17% 1.617.177,00
22.11.2023 28,42 28,63 28,27 28,61 1,45% 6.709.350,00
21.11.2023 28,49 28,51 28,03 28,20 -1,40% 5.693.024,00
20.11.2023 28,55 28,77 28,34 28,60 0,07% 7.240.455,00
17.11.2023 28,94 28,96 28,46 28,58 -0,42% 7.729.274,00