29,532$
0,79%
Echtzeit-Aktienkurs VICI Properties
Bid:
Ask:
Aktienkurse zur VICI Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 29,50 | 29,75 | 29,33 | 29,50 | 0,68% | 9.459.013,00 |
| 09.05.2024 | 29,45 | 29,58 | 29,15 | 29,30 | 0,14% | 7.637.084,00 |
| 08.05.2024 | 29,47 | 29,50 | 29,11 | 29,26 | -0,98% | 5.904.647,00 |
| 07.05.2024 | 29,17 | 29,55 | 29,01 | 29,55 | 1,72% | 5.555.027,00 |
| 06.05.2024 | 28,97 | 29,06 | 28,73 | 29,05 | 0,87% | 4.726.729,00 |
| 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% | 12.249.168,00 |
| 01.05.2024 | 28,44 | 29,10 | 28,37 | 28,90 | 1,23% | 7.483.236,00 |
| 30.04.2024 | 28,81 | 28,94 | 28,37 | 28,55 | -1,72% | 7.194.391,00 |
| 29.04.2024 | 28,72 | 29,05 | 28,65 | 29,05 | 2,04% | 4.563.642,00 |
| 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% | 5.195.425,00 |
| 24.04.2024 | 28,37 | 28,73 | 28,15 | 28,43 | -0,52% | 5.648.716,00 |
| 23.04.2024 | 28,11 | 28,59 | 28,02 | 28,58 | 1,93% | 8.838.584,00 |
| 22.04.2024 | 27,99 | 28,06 | 27,77 | 28,04 | 0,54% | 9.231.162,00 |
| 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% | 4.866.051,00 |
| 17.04.2024 | 27,19 | 27,50 | 27,18 | 27,20 | 0,18% | 4.059.467,00 |
| 16.04.2024 | 27,41 | 27,47 | 27,08 | 27,15 | -1,56% | 5.310.136,00 |
| 15.04.2024 | 28,03 | 28,15 | 27,38 | 27,58 | -1,29% | 3.962.776,00 |
| 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% | 12.410.799,00 |
| 10.04.2024 | 29,21 | 29,26 | 28,07 | 28,11 | -5,67% | 7.356.352,00 |
| 09.04.2024 | 29,77 | 29,96 | 29,63 | 29,80 | 0,57% | 4.761.275,00 |
| 08.04.2024 | 29,35 | 29,66 | 29,32 | 29,63 | 1,06% | 5.319.947,00 |
| 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% | 4.908.218,00 |
| 03.04.2024 | 29,41 | 29,52 | 29,24 | 29,36 | -0,37% | 4.334.034,00 |
| 02.04.2024 | 29,40 | 29,59 | 29,32 | 29,47 | -0,44% | 5.073.357,00 |
| 01.04.2024 | 29,89 | 29,89 | 29,57 | 29,60 | -0,64% | 5.636.001,00 |
| 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% | 5.762.301,00 |
| 26.03.2024 | 28,86 | 29,20 | 28,78 | 29,15 | 1,15% | 5.271.267,00 |
| 25.03.2024 | 28,94 | 29,04 | 28,77 | 28,82 | 0,00% | 3.954.916,00 |
| 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% | 6.200.313,00 |
| 20.03.2024 | 28,41 | 28,90 | 28,26 | 28,82 | -0,52% | 4.609.346,00 |
| 19.03.2024 | 29,09 | 29,09 | 28,76 | 28,97 | 0,10% | 5.208.828,00 |
| 18.03.2024 | 28,86 | 29,12 | 28,73 | 28,94 | 0,03% | 3.987.861,00 |
| 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% | 9.440.351,00 |
| 13.03.2024 | 29,63 | 29,80 | 29,24 | 29,31 | -0,81% | 8.660.623,00 |
| 12.03.2024 | 29,60 | 29,73 | 29,38 | 29,55 | -0,34% | 6.704.103,00 |
| 11.03.2024 | 29,05 | 29,74 | 29,04 | 29,65 | 1,82% | 7.676.686,00 |
| 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% | 4.954.804,00 |
| 06.03.2024 | 29,11 | 29,14 | 28,78 | 28,94 | 0,07% | 4.697.801,00 |
| 05.03.2024 | 29,61 | 29,65 | 28,84 | 28,92 | -2,69% | 6.130.453,00 |
| 04.03.2024 | 29,45 | 29,83 | 29,21 | 29,72 | 0,47% | 8.525.194,00 |
| 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% | 8.643.315,00 |
| 28.02.2024 | 29,25 | 29,78 | 29,25 | 29,56 | 0,58% | 5.676.521,00 |
| 27.02.2024 | 29,76 | 29,89 | 29,34 | 29,39 | -0,54% | 4.676.871,00 |
| 26.02.2024 | 29,95 | 30,05 | 29,47 | 29,55 | -1,66% | 7.203.184,00 |
| 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% | 5.645.170,00 |
| 21.02.2024 | 29,59 | 29,74 | 29,35 | 29,66 | 0,34% | 6.079.745,00 |
| 20.02.2024 | 29,45 | 29,66 | 29,29 | 29,56 | 0,10% | 6.885.809,00 |
| 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% | 5.934.322,00 |
| 14.02.2024 | 29,29 | 29,38 | 29,13 | 29,20 | -0,10% | 5.426.545,00 |
| 13.02.2024 | 29,20 | 29,29 | 28,92 | 29,23 | -1,62% | 6.521.928,00 |
| 12.02.2024 | 29,83 | 29,99 | 29,64 | 29,71 | -0,03% | 4.119.287,00 |
| 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% | 4.406.046,00 |
| 07.02.2024 | 29,92 | 30,01 | 29,60 | 29,70 | -0,44% | 6.513.354,00 |
| 06.02.2024 | 29,55 | 30,02 | 29,38 | 29,83 | 0,67% | 5.910.269,00 |
| 05.02.2024 | 30,15 | 30,15 | 29,61 | 29,63 | -3,01% | 6.976.882,00 |
| 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% | 10.472.017,00 |
| 31.01.2024 | 30,39 | 30,63 | 29,93 | 30,12 | -0,40% | 7.096.823,00 |
| 30.01.2024 | 30,25 | 30,45 | 29,94 | 30,24 | -0,62% | 4.990.157,00 |
| 29.01.2024 | 30,38 | 30,45 | 30,10 | 30,43 | 0,10% | 6.263.391,00 |
| 26.01.2024 | 30,65 | 30,75 | 30,33 | 30,40 | -0,39% | 3.955.976,00 |