31,570$
-1,62%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 32,04 | 32,51 | 31,52 | 31,57 | -1,64% | 956.455,00 |
| 12.03.2025 | 32,22 | 32,37 | 31,82 | 32,09 | -0,80% | 10.279.273,00 |
| 11.03.2025 | 32,71 | 32,97 | 32,20 | 32,35 | -0,89% | 10.736.080,00 |
| 10.03.2025 | 32,75 | 34,03 | 32,58 | 32,64 | -0,03% | 10.298.324,00 |
| 07.03.2025 | 31,95 | 32,77 | 31,88 | 32,65 | 2,13% | 10.923.698,00 |
| 06.03.2025 | 32,23 | 32,36 | 31,77 | 31,97 | -1,33% | 12.075.598,00 |
| 05.03.2025 | 32,02 | 32,51 | 31,97 | 32,40 | 0,68% | 5.398.822,00 |
| 04.03.2025 | 32,72 | 32,93 | 32,17 | 32,18 | -1,44% | 6.882.220,00 |
| 03.03.2025 | 32,49 | 32,94 | 32,43 | 32,65 | 0,49% | 6.380.366,00 |
| 28.02.2025 | 32,51 | 32,70 | 32,27 | 32,49 | 0,49% | 9.669.137,00 |
| 27.02.2025 | 32,35 | 32,51 | 32,08 | 32,33 | -0,15% | 6.155.777,00 |
| 26.02.2025 | 32,65 | 32,69 | 32,23 | 32,38 | -0,74% | 4.756.694,00 |
| 25.02.2025 | 32,20 | 32,74 | 32,16 | 32,62 | 2,10% | 7.872.780,00 |
| 24.02.2025 | 31,29 | 32,16 | 30,95 | 31,95 | 2,14% | 11.385.900,00 |
| 21.02.2025 | 30,87 | 31,41 | 30,71 | 31,28 | 1,69% | 8.772.050,00 |
| 20.02.2025 | 30,42 | 30,79 | 30,42 | 30,76 | 0,92% | 4.562.115,00 |
| 19.02.2025 | 30,25 | 30,59 | 30,09 | 30,48 | 0,40% | 6.735.429,00 |
| 18.02.2025 | 30,31 | 30,54 | 30,18 | 30,36 | -0,03% | 4.234.727,00 |
| 14.02.2025 | 30,62 | 30,87 | 30,37 | 30,37 | -0,20% | 4.791.261,00 |
| 13.02.2025 | 29,80 | 30,51 | 29,75 | 30,43 | 2,15% | 4.545.742,00 |
| 12.02.2025 | 29,55 | 29,87 | 29,49 | 29,79 | -0,70% | 5.918.274,00 |
| 11.02.2025 | 29,85 | 30,04 | 29,66 | 30,00 | 0,17% | 5.683.788,00 |
| 10.02.2025 | 30,12 | 30,15 | 29,81 | 29,95 | -0,53% | 6.099.551,00 |
| 07.02.2025 | 30,13 | 30,22 | 29,89 | 30,11 | -0,07% | 5.781.566,00 |
| 06.02.2025 | 30,17 | 30,17 | 29,79 | 30,13 | 0,70% | 3.473.194,00 |
| 05.02.2025 | 30,05 | 30,11 | 29,80 | 29,92 | 0,40% | 3.481.174,00 |
| 04.02.2025 | 29,50 | 29,92 | 29,50 | 29,80 | 0,03% | 3.916.866,00 |
| 03.02.2025 | 29,52 | 29,87 | 29,22 | 29,79 | 0,07% | 5.611.977,00 |
| 31.01.2025 | 29,74 | 29,95 | 29,57 | 29,77 | -0,23% | 5.287.089,00 |
| 30.01.2025 | 29,98 | 30,12 | 29,45 | 29,84 | 0,67% | 5.728.553,00 |
| 29.01.2025 | 30,04 | 30,10 | 29,38 | 29,64 | -1,23% | 4.029.672,00 |
| 28.01.2025 | 30,36 | 30,60 | 30,00 | 30,01 | -1,77% | 4.137.725,00 |
| 27.01.2025 | 29,85 | 30,65 | 29,84 | 30,55 | 3,21% | 5.718.237,00 |
| 24.01.2025 | 29,29 | 29,80 | 29,26 | 29,60 | 1,06% | 6.600.084,00 |
| 23.01.2025 | 29,52 | 29,52 | 29,06 | 29,29 | -0,54% | 5.268.219,00 |
| 22.01.2025 | 30,04 | 30,12 | 29,40 | 29,45 | -2,68% | 5.709.050,00 |
| 21.01.2025 | 29,47 | 30,36 | 29,43 | 30,26 | 3,10% | 11.038.079,00 |
| 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% | 4.809.091,00 |
| 15.01.2025 | 29,63 | 29,68 | 28,63 | 28,76 | -0,72% | 7.923.139,00 |
| 14.01.2025 | 28,76 | 29,03 | 28,67 | 28,97 | 0,84% | 6.628.893,00 |
| 13.01.2025 | 28,25 | 28,79 | 28,17 | 28,73 | 1,84% | 5.420.756,00 |
| 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% | 6.427.753,00 |
| 06.01.2025 | 29,50 | 29,77 | 29,32 | 29,56 | 0,34% | 11.325.115,00 |
| 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% | 5.542.632,00 |
| 31.12.2024 | 29,12 | 29,21 | 28,85 | 29,21 | 0,69% | 5.769.223,00 |
| 30.12.2024 | 28,87 | 29,06 | 28,56 | 29,01 | 0,24% | 4.036.905,00 |
| 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% | 3.113.527,00 |
| 24.12.2024 | 28,91 | 29,26 | 28,83 | 29,24 | 0,90% | 2.029.782,00 |
| 23.12.2024 | 28,67 | 29,15 | 28,61 | 28,98 | 0,66% | 6.204.675,00 |
| 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% | 6.917.974,00 |
| 18.12.2024 | 30,00 | 30,25 | 28,88 | 28,91 | -3,79% | 6.037.020,00 |
| 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% | 4.662.019,00 |
| 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% | 3.738.079,00 |
| 11.12.2024 | 31,43 | 31,63 | 31,15 | 31,31 | -0,41% | 4.492.120,00 |
| 10.12.2024 | 31,60 | 31,81 | 31,31 | 31,44 | -1,01% | 4.536.036,00 |
| 09.12.2024 | 31,67 | 31,88 | 31,20 | 31,76 | 0,35% | 5.839.490,00 |
| 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% | 3.240.797,00 |
| 04.12.2024 | 31,70 | 31,86 | 31,50 | 31,77 | 0,38% | 4.074.752,00 |
| 03.12.2024 | 32,25 | 32,44 | 31,64 | 31,65 | -1,74% | 4.693.399,00 |
| 02.12.2024 | 32,59 | 32,60 | 31,98 | 32,21 | -1,23% | 4.724.080,00 |
| 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% | 3.228.381,00 |
| 25.11.2024 | 32,25 | 32,71 | 32,24 | 32,53 | 0,93% | 6.313.179,00 |
| 22.11.2024 | 32,50 | 32,60 | 32,14 | 32,23 | -0,40% | 3.346.859,00 |
| 21.11.2024 | 32,25 | 32,47 | 32,03 | 32,36 | 0,75% | 459.371,00 |
| 20.11.2024 | 32,09 | 32,25 | 31,95 | 32,12 | -0,31% | 2.400.417,00 |
| 19.11.2024 | 31,75 | 32,35 | 31,59 | 32,22 | 1,03% | 4.425.863,00 |
| 18.11.2024 | 31,62 | 31,99 | 31,59 | 31,89 | 0,69% | 4.230.744,00 |
| 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% | 4.886.235,00 |
| 13.11.2024 | 31,49 | 31,55 | 31,11 | 31,31 | 0,35% | 3.503.032,00 |
| 12.11.2024 | 31,40 | 31,45 | 31,03 | 31,20 | -0,26% | 5.021.385,00 |
| 11.11.2024 | 31,48 | 31,48 | 31,18 | 31,28 | -0,35% | 4.986.030,00 |
| 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% | 5.192.181,00 |
| 06.11.2024 | 32,11 | 32,19 | 30,65 | 31,11 | -2,90% | 9.268.258,00 |
| 05.11.2024 | 31,54 | 32,04 | 31,33 | 32,04 | 1,10% | 3.305.850,00 |
| 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% | 5.115.520,00 |
| 30.10.2024 | 32,38 | 32,95 | 32,36 | 32,42 | 0,40% | 4.582.644,00 |
| 29.10.2024 | 32,30 | 32,53 | 32,15 | 32,29 | -0,22% | 4.989.074,00 |
| 28.10.2024 | 32,20 | 32,49 | 32,20 | 32,36 | 0,81% | 3.436.867,00 |
| 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% | 3.272.929,00 |
| 23.10.2024 | 32,79 | 33,03 | 32,73 | 32,84 | 0,21% | 3.431.144,00 |
| 22.10.2024 | 32,62 | 33,05 | 32,57 | 32,77 | 0,55% | 4.194.720,00 |
| 21.10.2024 | 33,10 | 33,24 | 32,59 | 32,59 | -1,81% | 3.816.793,00 |
| 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% | 3.035.992,00 |