28,805$
0,02%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |