27,348€
2,36%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 26,72 | 27,39 | 26,67 | 27,34 | 2,31% | - |
| 06.05.2024 | 26,88 | 27,01 | 26,62 | 26,72 | -0,43% | - |
| 03.05.2024 | 26,85 | 27,18 | 26,54 | 26,83 | 0,07% | - |
| 02.05.2024 | 26,76 | 27,20 | 26,49 | 26,82 | 0,59% | 93,00 |
| 30.04.2024 | 27,10 | 27,21 | 26,60 | 26,66 | -1,63% | 68,00 |
| 29.04.2024 | 26,54 | 27,13 | 26,47 | 27,10 | 1,76% | - |
| 26.04.2024 | 26,77 | 26,79 | 26,46 | 26,63 | 0,30% | 40,00 |
| 25.04.2024 | 26,79 | 26,79 | 26,32 | 26,55 | -0,10% | - |
| 24.04.2024 | 26,56 | 26,88 | 26,34 | 26,58 | -0,21% | 180,00 |
| 23.04.2024 | 26,38 | 26,71 | 26,23 | 26,64 | 1,20% | - |
| 22.04.2024 | 26,23 | 26,47 | 26,09 | 26,32 | 0,62% | - |
| 19.04.2024 | 25,96 | 26,25 | 24,95 | 26,16 | 1,02% | 6.222,00 |
| 18.04.2024 | 25,70 | 25,90 | 25,48 | 25,89 | 1,19% | - |
| 17.04.2024 | 25,64 | 25,96 | 25,47 | 25,59 | -0,21% | 20,00 |
| 16.04.2024 | 26,04 | 26,06 | 25,46 | 25,64 | -1,22% | - |
| 15.04.2024 | 26,15 | 26,46 | 25,78 | 25,96 | -1,24% | 634,00 |
| 12.04.2024 | 26,40 | 26,58 | 26,18 | 26,29 | -0,24% | 10,00 |
| 11.04.2024 | 26,19 | 26,48 | 26,10 | 26,35 | 0,54% | 90,00 |
| 10.04.2024 | 27,52 | 27,55 | 26,13 | 26,21 | -4,59% | 228,00 |
| 09.04.2024 | 27,29 | 27,59 | 27,15 | 27,47 | 0,60% | 4,00 |
| 08.04.2024 | 27,06 | 27,42 | 26,98 | 27,30 | 0,94% | 3,00 |
| 05.04.2024 | 27,03 | 27,19 | 26,77 | 27,05 | 0,32% | - |
| 04.04.2024 | 27,13 | 27,45 | 26,84 | 26,96 | -0,54% | - |
| 03.04.2024 | 27,37 | 27,50 | 27,04 | 27,11 | -0,86% | - |
| 02.04.2024 | 27,71 | 27,86 | 27,27 | 27,35 | -0,96% | - |
| 28.03.2024 | 27,49 | 27,73 | 27,39 | 27,61 | 0,80% | 312,00 |
| 27.03.2024 | 26,97 | 27,49 | 26,96 | 27,39 | 1,84% | 696,00 |
| 26.03.2024 | 26,64 | 26,94 | 26,52 | 26,90 | 1,03% | - |
| 25.03.2024 | 26,68 | 26,92 | 26,54 | 26,62 | 0,21% | 100,00 |
| 22.03.2024 | 26,86 | 27,06 | 26,56 | 26,57 | -1,10% | 74,00 |
| 21.03.2024 | 26,51 | 26,92 | 26,39 | 26,86 | 1,63% | 80,00 |
| 20.03.2024 | 26,74 | 26,75 | 26,10 | 26,43 | -0,97% | 159,00 |
| 19.03.2024 | 26,73 | 26,90 | 26,48 | 26,69 | 0,11% | 7,00 |
| 18.03.2024 | 26,59 | 26,78 | 26,39 | 26,66 | 0,79% | - |
| 15.03.2024 | 26,58 | 26,72 | 26,34 | 26,45 | -0,92% | 5,00 |
| 14.03.2024 | 26,82 | 26,96 | 26,33 | 26,70 | -0,56% | 69,00 |
| 13.03.2024 | 27,07 | 27,24 | 26,71 | 26,85 | -0,67% | 2,00 |
| 12.03.2024 | 27,23 | 27,25 | 26,90 | 27,03 | -0,35% | 93,00 |
| 11.03.2024 | 26,62 | 27,21 | 26,51 | 27,12 | 1,69% | 263,00 |
| 08.03.2024 | 26,45 | 26,83 | 26,43 | 26,67 | 0,77% | 53,00 |
| 07.03.2024 | 26,56 | 26,84 | 26,32 | 26,47 | -0,49% | 205,00 |
| 06.03.2024 | 26,71 | 27,00 | 26,42 | 26,60 | -0,51% | 175,00 |
| 05.03.2024 | 27,36 | 27,46 | 26,56 | 26,73 | -2,27% | 41,00 |
| 04.03.2024 | 27,33 | 27,56 | 26,90 | 27,35 | 0,16% | 210,00 |
| 01.03.2024 | 27,74 | 27,82 | 26,92 | 27,31 | -1,60% | - |
| 29.02.2024 | 27,25 | 27,81 | 27,20 | 27,75 | 1,83% | 27,00 |
| 28.02.2024 | 27,16 | 27,49 | 27,03 | 27,25 | 0,39% | - |
| 27.02.2024 | 27,31 | 27,58 | 27,05 | 27,15 | -0,51% | 40,00 |
| 26.02.2024 | 27,84 | 28,08 | 27,18 | 27,29 | -1,92% | - |
| 23.02.2024 | 27,63 | 28,13 | 27,49 | 27,82 | 0,85% | 200,00 |
| 22.02.2024 | 27,43 | 27,68 | 27,36 | 27,59 | 0,46% | - |
| 21.02.2024 | 27,35 | 27,50 | 27,15 | 27,46 | 0,42% | 38,00 |
| 20.02.2024 | 27,58 | 27,67 | 27,04 | 27,35 | -0,85% | 45,00 |
| 19.02.2024 | 27,31 | 27,69 | 27,31 | 27,58 | 0,77% | - |
| 16.02.2024 | 27,37 | 27,58 | 27,00 | 27,37 | 0,00% | - |
| 15.02.2024 | 27,34 | 27,55 | 27,21 | 27,37 | 0,70% | 40,00 |
| 14.02.2024 | 27,30 | 27,81 | 27,06 | 27,18 | -0,55% | 70,00 |
| 13.02.2024 | 27,59 | 27,60 | 26,99 | 27,33 | -0,94% | - |
| 12.02.2024 | 27,64 | 27,84 | 27,49 | 27,59 | 0,31% | - |
| 09.02.2024 | 27,62 | 27,86 | 27,20 | 27,51 | -0,24% | 58,00 |
| 08.02.2024 | 27,57 | 27,85 | 27,46 | 27,57 | 0,11% | 20,00 |
| 07.02.2024 | 27,74 | 27,98 | 27,48 | 27,54 | -0,76% | - |
| 06.02.2024 | 27,77 | 27,91 | 27,39 | 27,75 | 0,65% | 363,00 |
| 05.02.2024 | 28,45 | 28,71 | 27,57 | 27,57 | -2,61% | 73,00 |
| 02.02.2024 | 28,62 | 28,75 | 27,99 | 28,31 | -0,60% | - |
| 01.02.2024 | 27,96 | 28,58 | 27,74 | 28,48 | 2,10% | 195,00 |
| 31.01.2024 | 27,89 | 28,35 | 27,70 | 27,90 | -0,38% | 115,00 |
| 30.01.2024 | 28,09 | 28,10 | 27,65 | 28,00 | -0,14% | 2,00 |
| 29.01.2024 | 28,06 | 28,25 | 27,82 | 28,04 | 0,11% | - |
| 26.01.2024 | 28,29 | 28,38 | 27,91 | 28,01 | -0,57% | 100,00 |
| 25.01.2024 | 28,00 | 28,32 | 27,81 | 28,17 | 1,15% | - |
| 24.01.2024 | 28,51 | 28,53 | 27,80 | 27,85 | -2,07% | - |
| 23.01.2024 | 28,38 | 28,56 | 28,15 | 28,44 | 0,60% | 45,00 |
| 22.01.2024 | 28,16 | 28,43 | 27,97 | 28,27 | 0,78% | 88,00 |
| 19.01.2024 | 27,95 | 28,14 | 27,48 | 28,05 | 0,34% | - |
| 18.01.2024 | 28,15 | 28,57 | 27,74 | 27,96 | -0,62% | 10,00 |
| 17.01.2024 | 28,60 | 28,91 | 27,98 | 28,13 | -1,64% | 213,00 |
| 16.01.2024 | 28,14 | 28,75 | 27,97 | 28,60 | 1,63% | - |
| 15.01.2024 | 28,43 | 28,49 | 28,08 | 28,14 | -0,86% | 2.657,00 |
| 12.01.2024 | 28,40 | 28,73 | 28,20 | 28,39 | -0,23% | 4,00 |
| 11.01.2024 | 28,73 | 28,92 | 28,36 | 28,45 | -1,08% | 7,00 |
| 10.01.2024 | 28,96 | 29,17 | 28,61 | 28,76 | -0,78% | 1.145,00 |
| 09.01.2024 | 29,40 | 29,40 | 28,88 | 28,99 | -0,91% | 40,00 |
| 08.01.2024 | 28,95 | 29,30 | 28,76 | 29,25 | 0,86% | 1.705,00 |
| 05.01.2024 | 29,29 | 29,39 | 28,76 | 29,00 | -0,55% | - |
| 04.01.2024 | 29,71 | 29,92 | 29,03 | 29,16 | -1,64% | 170,00 |
| 03.01.2024 | 29,93 | 29,93 | 29,52 | 29,65 | -0,80% | 209,00 |
| 02.01.2024 | 28,81 | 29,91 | 28,80 | 29,89 | 3,73% | 67,00 |
| 29.12.2023 | 29,07 | 29,22 | 28,81 | 28,81 | -0,69% | 5,00 |
| 28.12.2023 | 28,79 | 29,12 | 28,51 | 29,01 | 1,40% | 750,00 |
| 27.12.2023 | 28,51 | 28,99 | 28,44 | 28,61 | 0,81% | 44,00 |
| 22.12.2023 | 28,38 | 28,74 | 28,33 | 28,38 | 0,00% | 1.150,00 |
| 21.12.2023 | 28,44 | 28,71 | 27,90 | 28,38 | -0,28% | 276,00 |
| 20.12.2023 | 29,03 | 29,17 | 28,43 | 28,46 | -2,03% | 100,00 |
| 19.12.2023 | 28,65 | 29,20 | 28,60 | 29,05 | 1,41% | 13,00 |
| 18.12.2023 | 28,82 | 28,92 | 28,55 | 28,65 | -0,50% | 84,00 |
| 15.12.2023 | 28,86 | 29,41 | 28,62 | 28,79 | -0,86% | 22,00 |
| 14.12.2023 | 28,99 | 29,55 | 28,61 | 29,04 | 0,31% | 86,00 |
| 13.12.2023 | 28,37 | 29,09 | 28,37 | 28,95 | 1,69% | 120,00 |
| 12.12.2023 | 28,62 | 28,78 | 28,37 | 28,47 | -0,52% | 75,00 |