28,380$
0,89%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 28,15 | 28,42 | 28,11 | 28,40 | 0,96% | 7.788.997,00 |
| 15.04.2026 | 28,29 | 28,33 | 27,95 | 28,13 | -0,81% | 5.562.969,00 |
| 14.04.2026 | 28,28 | 28,45 | 28,17 | 28,36 | 0,11% | 6.398.352,00 |
| 13.04.2026 | 28,03 | 28,33 | 27,89 | 28,33 | 0,78% | 7.091.866,00 |
| 10.04.2026 | 28,08 | 28,24 | 27,95 | 28,11 | 0,18% | 4.125.859,00 |
| 09.04.2026 | 27,63 | 28,29 | 27,61 | 28,06 | 1,19% | 8.294.711,00 |
| 08.04.2026 | 27,89 | 28,08 | 27,67 | 27,73 | -0,36% | 9.822.335,00 |
| 07.04.2026 | 27,63 | 27,95 | 27,60 | 27,83 | 0,61% | 6.113.057,00 |
| 06.04.2026 | 27,57 | 27,85 | 27,47 | 27,66 | 0,00% | 6.126.928,00 |
| 02.04.2026 | 27,50 | 27,72 | 27,29 | 27,66 | 0,73% | 5.618.494,00 |
| 01.04.2026 | 27,32 | 27,53 | 27,19 | 27,46 | 0,51% | 7.736.681,00 |
| 31.03.2026 | 27,42 | 27,57 | 27,14 | 27,32 | 0,77% | 7.751.645,00 |
| 30.03.2026 | 26,74 | 27,34 | 26,74 | 27,11 | 1,88% | 8.829.836,00 |
| 27.03.2026 | 27,12 | 27,23 | 26,55 | 26,61 | -2,03% | 8.590.234,00 |
| 26.03.2026 | 27,06 | 27,40 | 26,99 | 27,16 | 0,33% | 5.934.336,00 |
| 25.03.2026 | 27,40 | 27,49 | 26,97 | 27,07 | -0,84% | 7.562.659,00 |
| 24.03.2026 | 26,95 | 27,48 | 26,82 | 27,30 | 0,92% | 9.961.828,00 |
| 23.03.2026 | 27,35 | 27,40 | 26,92 | 27,05 | 0,82% | 9.441.651,00 |
| 20.03.2026 | 27,98 | 27,98 | 26,76 | 26,83 | -4,11% | 15.368.073,00 |
| 19.03.2026 | 27,62 | 28,10 | 27,57 | 27,98 | -0,43% | 8.216.311,00 |
| 18.03.2026 | 28,51 | 28,60 | 28,06 | 28,10 | -1,82% | 12.099.194,00 |
| 17.03.2026 | 28,83 | 29,01 | 28,62 | 28,62 | 0,00% | 8.496.213,00 |
| 16.03.2026 | 28,82 | 29,03 | 28,61 | 28,62 | 0,70% | 9.174.787,00 |
| 13.03.2026 | 28,98 | 29,09 | 28,39 | 28,42 | -0,91% | 9.599.832,00 |
| 12.03.2026 | 28,35 | 28,94 | 28,17 | 28,68 | 0,91% | 9.192.086,00 |
| 11.03.2026 | 29,15 | 29,18 | 27,96 | 28,42 | -3,04% | 15.285.780,00 |
| 10.03.2026 | 29,41 | 29,71 | 29,26 | 29,31 | -0,64% | 7.465.309,00 |
| 09.03.2026 | 29,34 | 29,61 | 28,93 | 29,50 | -0,57% | 7.578.870,00 |
| 06.03.2026 | 29,60 | 29,67 | 29,31 | 29,67 | -0,07% | 6.814.323,00 |
| 05.03.2026 | 29,61 | 29,80 | 29,50 | 29,69 | -0,67% | 8.454.784,00 |
| 04.03.2026 | 30,10 | 30,22 | 29,73 | 29,89 | -1,03% | 7.966.844,00 |
| 03.03.2026 | 30,17 | 30,36 | 29,59 | 30,20 | -0,53% | 9.748.022,00 |
| 02.03.2026 | 30,08 | 30,45 | 29,81 | 30,36 | 0,50% | 7.318.940,00 |
| 27.02.2026 | 29,78 | 30,49 | 29,67 | 30,21 | 1,44% | 14.644.393,00 |
| 26.02.2026 | 29,81 | 29,94 | 28,92 | 29,78 | -1,52% | 19.710.724,00 |
| 25.02.2026 | 30,23 | 30,30 | 29,82 | 30,24 | -0,13% | 7.321.860,00 |
| 24.02.2026 | 30,15 | 30,33 | 29,95 | 30,28 | 0,20% | 5.561.307,00 |
| 23.02.2026 | 30,15 | 30,46 | 30,01 | 30,22 | 0,43% | 8.686.850,00 |
| 20.02.2026 | 29,95 | 30,16 | 29,79 | 30,09 | 0,74% | 10.798.675,00 |
| 19.02.2026 | 29,70 | 29,88 | 29,49 | 29,87 | 0,50% | 5.163.104,00 |
| 18.02.2026 | 29,80 | 29,84 | 29,53 | 29,72 | -0,47% | 11.609.877,00 |
| 17.02.2026 | 29,57 | 29,90 | 29,19 | 29,86 | 1,91% | 7.936.955,00 |
| 13.02.2026 | 29,19 | 29,41 | 29,08 | 29,30 | 0,83% | 7.497.836,00 |
| 12.02.2026 | 29,40 | 29,67 | 29,04 | 29,06 | -0,38% | 9.645.617,00 |
| 11.02.2026 | 29,30 | 29,50 | 29,13 | 29,17 | -0,27% | 8.459.032,00 |
| 10.02.2026 | 29,12 | 29,32 | 28,84 | 29,25 | 0,65% | 13.573.706,00 |
| 09.02.2026 | 28,68 | 29,16 | 28,59 | 29,06 | 1,04% | 8.764.346,00 |
| 06.02.2026 | 28,90 | 29,08 | 28,51 | 28,76 | 0,07% | 5.610.749,00 |
| 05.02.2026 | 28,84 | 28,92 | 28,56 | 28,74 | -0,38% | 8.800.026,00 |
| 04.02.2026 | 28,20 | 28,93 | 28,19 | 28,85 | 2,85% | 12.965.977,00 |
| 03.02.2026 | 27,92 | 28,23 | 27,85 | 28,05 | 0,36% | 9.424.333,00 |
| 02.02.2026 | 27,96 | 28,19 | 27,81 | 27,95 | -0,46% | 14.809.929,00 |
| 30.01.2026 | 27,86 | 28,08 | 27,58 | 28,08 | -0,11% | 15.624.206,00 |
| 29.01.2026 | 28,01 | 28,34 | 27,92 | 28,11 | 0,79% | 13.547.649,00 |
| 28.01.2026 | 28,48 | 28,62 | 27,82 | 27,89 | -2,14% | 9.103.477,00 |
| 27.01.2026 | 28,53 | 28,63 | 28,32 | 28,50 | -0,04% | 7.979.648,00 |
| 26.01.2026 | 28,65 | 28,72 | 28,41 | 28,51 | -0,11% | 7.062.090,00 |
| 23.01.2026 | 28,21 | 28,60 | 28,18 | 28,54 | 1,24% | 9.379.332,00 |
| 22.01.2026 | 28,33 | 28,60 | 28,14 | 28,19 | -0,63% | 7.437.495,00 |
| 21.01.2026 | 28,87 | 28,95 | 28,26 | 28,37 | -1,56% | 12.269.333,00 |
| 20.01.2026 | 28,84 | 28,98 | 28,57 | 28,82 | -0,55% | 11.476.569,00 |
| 16.01.2026 | 28,46 | 29,00 | 28,40 | 28,98 | 1,97% | 9.501.816,00 |
| 15.01.2026 | 28,20 | 28,55 | 28,12 | 28,42 | 0,96% | 9.238.018,00 |
| 14.01.2026 | 27,83 | 28,17 | 27,83 | 28,15 | 1,22% | 8.145.240,00 |
| 13.01.2026 | 27,91 | 27,98 | 27,56 | 27,81 | -0,29% | 9.092.525,00 |
| 12.01.2026 | 27,79 | 27,98 | 27,70 | 27,89 | 0,47% | 9.322.525,00 |
| 09.01.2026 | 27,92 | 28,07 | 27,76 | 27,76 | -0,36% | 11.313.184,00 |
| 08.01.2026 | 27,50 | 28,22 | 27,48 | 27,86 | 1,09% | 8.847.793,00 |
| 07.01.2026 | 28,00 | 28,10 | 27,55 | 27,56 | -1,04% | 10.672.852,00 |
| 06.01.2026 | 28,03 | 28,08 | 27,61 | 27,85 | -1,00% | 23.564.821,00 |
| 05.01.2026 | 28,10 | 28,45 | 27,74 | 28,13 | -0,07% | 20.166.257,00 |
| 02.01.2026 | 28,15 | 28,26 | 27,76 | 28,15 | 0,11% | 8.303.987,00 |
| 31.12.2025 | 28,29 | 28,30 | 28,09 | 28,12 | -0,78% | 7.817.570,00 |
| 30.12.2025 | 28,23 | 28,40 | 28,23 | 28,34 | 0,14% | 6.630.274,00 |
| 29.12.2025 | 28,22 | 28,31 | 28,13 | 28,30 | 0,60% | 6.431.104,00 |
| 26.12.2025 | 27,94 | 28,15 | 27,88 | 28,13 | 0,61% | 4.764.093,00 |
| 24.12.2025 | 27,80 | 28,00 | 27,79 | 27,96 | 0,72% | 5.211.502,00 |
| 23.12.2025 | 27,86 | 27,88 | 27,59 | 27,76 | -0,36% | 12.408.165,00 |
| 22.12.2025 | 27,64 | 27,90 | 27,56 | 27,86 | 0,58% | 14.371.530,00 |
| 19.12.2025 | 28,18 | 28,18 | 27,65 | 27,70 | -1,42% | 24.121.133,00 |
| 18.12.2025 | 28,34 | 28,39 | 28,05 | 28,10 | -1,02% | 16.031.689,00 |
| 17.12.2025 | 27,90 | 28,40 | 27,88 | 28,39 | 0,28% | 28.634.595,00 |
| 16.12.2025 | 28,61 | 28,72 | 28,28 | 28,31 | -1,01% | 16.615.638,00 |
| 15.12.2025 | 28,72 | 28,77 | 28,07 | 28,60 | -0,21% | 14.537.198,00 |
| 12.12.2025 | 28,29 | 28,82 | 28,29 | 28,66 | 1,92% | 11.927.427,00 |
| 11.12.2025 | 27,80 | 28,14 | 27,79 | 28,12 | 1,30% | 12.216.379,00 |
| 10.12.2025 | 27,78 | 27,90 | 27,72 | 27,76 | 0,00% | 14.648.254,00 |
| 09.12.2025 | 27,95 | 28,12 | 27,63 | 27,76 | -0,57% | 21.776.468,00 |
| 08.12.2025 | 27,88 | 27,99 | 27,69 | 27,92 | 0,69% | 15.862.915,00 |
| 05.12.2025 | 27,96 | 28,19 | 27,67 | 27,73 | -0,96% | 16.346.469,00 |
| 04.12.2025 | 28,22 | 28,29 | 27,94 | 28,00 | -1,06% | 13.809.886,00 |
| 03.12.2025 | 28,40 | 28,64 | 28,12 | 28,30 | -0,53% | 12.220.803,00 |
| 02.12.2025 | 28,65 | 28,69 | 28,18 | 28,45 | -0,49% | 23.515.074,00 |
| 01.12.2025 | 28,63 | 28,63 | 28,38 | 28,59 | -0,80% | 14.828.664,00 |
| 28.11.2025 | 28,85 | 28,98 | 28,79 | 28,82 | -0,03% | 6.014.341,00 |
| 26.11.2025 | 28,80 | 29,08 | 28,73 | 28,83 | 0,28% | 10.995.892,00 |
| 25.11.2025 | 28,86 | 28,97 | 28,62 | 28,75 | 0,10% | 15.698.916,00 |
| 24.11.2025 | 28,89 | 29,00 | 28,58 | 28,72 | -0,35% | 21.901.120,00 |
| 21.11.2025 | 28,91 | 29,08 | 28,71 | 28,82 | 0,07% | 23.203.003,00 |
| 20.11.2025 | 29,29 | 29,41 | 28,75 | 28,80 | -1,20% | 17.181.407,00 |