27,875€
-0,50%
Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,92 | 28,36 | 27,83 | 27,95 | 0,31% | - |
| 16.05.2024 | 28,05 | 28,21 | 27,82 | 27,86 | -0,67% | - |
| 15.05.2024 | 27,66 | 28,18 | 27,55 | 28,05 | 1,48% | - |
| 14.05.2024 | 27,43 | 27,72 | 27,32 | 27,64 | 0,71% | - |
| 13.05.2024 | 27,38 | 27,62 | 27,19 | 27,44 | 0,18% | - |
| 10.05.2024 | 27,29 | 27,62 | 27,09 | 27,39 | 0,93% | - |
| 09.05.2024 | 27,28 | 27,52 | 26,96 | 27,14 | -0,31% | - |
| 08.05.2024 | 27,50 | 27,65 | 27,03 | 27,23 | -0,92% | - |
| 07.05.2024 | 26,83 | 27,53 | 26,67 | 27,48 | 1,85% | - |
| 06.05.2024 | 26,80 | 26,98 | 26,59 | 26,98 | 0,80% | - |
| 03.05.2024 | 26,99 | 27,26 | 26,44 | 26,77 | -0,33% | 25,00 |
| 02.05.2024 | 27,01 | 27,20 | 26,39 | 26,85 | 0,37% | - |
| 30.04.2024 | 27,17 | 27,21 | 26,53 | 26,76 | -1,28% | 400,00 |
| 29.04.2024 | 26,72 | 27,20 | 26,58 | 27,10 | 1,84% | - |
| 26.04.2024 | 26,67 | 26,77 | 26,40 | 26,61 | 0,00% | - |
| 25.04.2024 | 26,49 | 26,70 | 26,23 | 26,61 | 0,15% | - |
| 24.04.2024 | 26,72 | 26,88 | 26,32 | 26,57 | -0,51% | 300,00 |
| 23.04.2024 | 26,30 | 26,78 | 26,21 | 26,71 | 1,40% | - |
| 22.04.2024 | 26,23 | 26,46 | 26,02 | 26,34 | 0,63% | - |
| 19.04.2024 | 25,49 | 26,25 | 25,30 | 26,17 | 1,28% | 1.600,00 |
| 18.04.2024 | 25,66 | 25,89 | 25,39 | 25,84 | 1,40% | 920,00 |
| 17.04.2024 | 25,59 | 25,94 | 25,44 | 25,49 | -0,27% | 445,00 |
| 16.04.2024 | 25,95 | 26,02 | 25,39 | 25,56 | -1,56% | 2.000,00 |
| 15.04.2024 | 26,18 | 26,47 | 25,79 | 25,96 | -1,14% | 2.000,00 |
| 12.04.2024 | 26,33 | 26,58 | 26,09 | 26,26 | -0,51% | - |
| 11.04.2024 | 26,25 | 26,49 | 26,00 | 26,40 | 0,98% | 600,00 |
| 10.04.2024 | 27,47 | 27,55 | 26,14 | 26,14 | -4,75% | - |
| 09.04.2024 | 27,26 | 27,59 | 27,20 | 27,44 | 0,49% | 75,00 |
| 08.04.2024 | 27,04 | 27,31 | 26,91 | 27,31 | 0,94% | 50,00 |
| 05.04.2024 | 27,06 | 27,19 | 26,77 | 27,05 | 0,19% | - |
| 04.04.2024 | 27,11 | 27,42 | 26,85 | 27,00 | -0,35% | - |
| 03.04.2024 | 27,35 | 27,46 | 26,98 | 27,10 | -1,00% | - |
| 02.04.2024 | 27,59 | 27,85 | 27,19 | 27,37 | -0,71% | - |
| 28.03.2024 | 27,48 | 27,76 | 27,37 | 27,57 | 0,49% | 200,00 |
| 27.03.2024 | 26,99 | 27,61 | 26,93 | 27,44 | 1,93% | - |
| 26.03.2024 | 26,64 | 27,00 | 26,45 | 26,92 | 1,20% | - |
| 25.03.2024 | 26,63 | 26,83 | 26,46 | 26,60 | -0,37% | - |
| 22.03.2024 | 26,96 | 27,12 | 26,54 | 26,70 | -0,61% | - |
| 21.03.2024 | 26,48 | 27,02 | 26,37 | 26,86 | 1,74% | - |
| 20.03.2024 | 26,50 | 26,62 | 26,01 | 26,40 | -0,98% | - |
| 19.03.2024 | 26,72 | 26,88 | 26,49 | 26,66 | 0,24% | 673,00 |
| 18.03.2024 | 26,65 | 26,78 | 26,28 | 26,60 | 0,04% | - |
| 15.03.2024 | 26,50 | 26,70 | 26,20 | 26,59 | 0,11% | 998,00 |
| 14.03.2024 | 26,86 | 27,00 | 26,34 | 26,56 | -0,82% | 400,00 |
| 13.03.2024 | 27,02 | 27,24 | 26,71 | 26,78 | -0,91% | - |
| 12.03.2024 | 27,16 | 27,28 | 26,92 | 27,02 | -0,52% | - |
| 11.03.2024 | 26,58 | 27,22 | 26,52 | 27,16 | 1,95% | - |
| 08.03.2024 | 26,43 | 26,82 | 26,41 | 26,64 | 0,53% | - |
| 07.03.2024 | 26,49 | 26,84 | 26,32 | 26,50 | -0,19% | 28,00 |
| 06.03.2024 | 26,74 | 27,00 | 26,39 | 26,55 | -0,34% | 560,00 |
| 05.03.2024 | 27,12 | 27,46 | 26,57 | 26,64 | -2,70% | - |
| 04.03.2024 | 27,24 | 27,51 | 26,90 | 27,38 | 0,33% | - |
| 01.03.2024 | 27,73 | 27,82 | 26,83 | 27,29 | -1,46% | 42,00 |
| 29.02.2024 | 27,26 | 27,80 | 27,20 | 27,70 | 1,56% | - |
| 28.02.2024 | 27,18 | 27,49 | 26,90 | 27,27 | 0,59% | - |
| 27.02.2024 | 27,22 | 27,57 | 27,06 | 27,11 | -0,48% | - |
| 26.02.2024 | 28,02 | 28,05 | 27,15 | 27,24 | -1,91% | - |
| 23.02.2024 | 27,62 | 28,21 | 27,38 | 27,77 | 1,20% | 900,00 |
| 22.02.2024 | 27,44 | 27,67 | 27,29 | 27,44 | 0,09% | - |
| 21.02.2024 | 27,32 | 27,50 | 27,16 | 27,42 | 0,31% | - |
| 20.02.2024 | 27,55 | 27,63 | 27,01 | 27,33 | -0,64% | - |
| 19.02.2024 | 27,41 | 27,61 | 27,34 | 27,51 | 0,36% | - |
| 16.02.2024 | 27,37 | 27,55 | 26,89 | 27,41 | 0,09% | - |
| 15.02.2024 | 27,26 | 27,55 | 27,20 | 27,38 | 0,62% | - |
| 14.02.2024 | 27,28 | 27,84 | 27,06 | 27,21 | -0,33% | - |
| 13.02.2024 | 27,57 | 27,60 | 26,98 | 27,30 | -1,02% | - |
| 12.02.2024 | 27,54 | 27,92 | 27,42 | 27,58 | 0,11% | - |
| 09.02.2024 | 27,52 | 27,87 | 27,20 | 27,55 | 0,09% | - |
| 08.02.2024 | 27,63 | 27,82 | 27,39 | 27,53 | -0,11% | - |
| 07.02.2024 | 27,74 | 27,97 | 27,39 | 27,56 | -0,60% | - |
| 06.02.2024 | 27,58 | 27,91 | 27,31 | 27,72 | 0,49% | - |
| 05.02.2024 | 28,30 | 28,76 | 27,51 | 27,59 | -2,54% | 150,00 |
| 02.02.2024 | 28,57 | 28,76 | 27,94 | 28,31 | -0,91% | - |
| 01.02.2024 | 27,91 | 28,61 | 27,71 | 28,57 | 2,49% | - |
| 31.01.2024 | 27,95 | 28,30 | 27,71 | 27,87 | -0,04% | - |
| 30.01.2024 | 28,07 | 28,11 | 27,64 | 27,88 | -0,71% | - |
| 29.01.2024 | 28,05 | 28,30 | 27,83 | 28,08 | 0,25% | - |