Echtzeit-Aktienkurs Vici Properties Inc.
Bid:
Ask:
Aktienkurse zur Vici Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,96 | 28,56 | 27,94 | 28,51 | 1,64% | - |
| 25.02.2021 | 28,60 | 28,61 | 0,00 | 28,05 | -1,53% | - |
| 24.02.2021 | 28,25 | 28,66 | 28,19 | 28,48 | -1,06% | - |
| 23.02.2021 | 28,26 | 28,79 | 28,13 | 28,79 | 1,23% | - |
| 22.02.2021 | 27,98 | 28,56 | 27,90 | 28,44 | 1,74% | - |
| 19.02.2021 | 27,48 | 28,17 | 27,36 | 27,95 | 2,98% | - |
| 18.02.2021 | 27,20 | 27,32 | 27,07 | 27,14 | -0,59% | - |
| 17.02.2021 | 27,04 | 27,35 | 26,93 | 27,30 | 0,46% | - |
| 16.02.2021 | 27,35 | 27,35 | 26,95 | 27,18 | -0,24% | - |
| 12.02.2021 | 27,06 | 27,26 | 27,05 | 27,24 | 0,76% | - |
| 11.02.2021 | 27,11 | 27,14 | 26,73 | 27,04 | 0,26% | - |
| 10.02.2021 | 27,07 | 27,23 | 0,00 | 26,97 | 1,18% | - |
| 09.02.2021 | 26,60 | 26,77 | 26,44 | 26,65 | -0,36% | - |
| 08.02.2021 | 26,84 | 26,93 | 26,66 | 26,75 | -0,74% | - |
| 05.02.2021 | 27,02 | 27,14 | 26,87 | 26,95 | 0,67% | - |
| 04.02.2021 | 26,78 | 26,78 | 26,76 | 26,77 | 0,68% | - |
| 03.02.2021 | 26,40 | 26,67 | 26,40 | 26,59 | -0,60% | - |
| 02.02.2021 | 26,37 | 26,75 | 26,28 | 26,75 | 1,73% | - |
| 01.02.2021 | 25,46 | 26,29 | 25,35 | 26,29 | 3,95% | - |
| 29.01.2021 | 25,29 | 25,29 | 25,29 | 25,29 | -2,03% | - |
| 28.01.2021 | 25,21 | 26,12 | 25,19 | 25,82 | 4,01% | - |
| 27.01.2021 | 25,67 | 25,79 | 24,75 | 24,82 | -4,79% | - |
| 26.01.2021 | 26,11 | 26,11 | 26,05 | 26,07 | -0,82% | - |
| 25.01.2021 | 26,30 | 26,32 | 26,28 | 26,29 | -0,42% | - |
| 22.01.2021 | 26,05 | 26,45 | 26,04 | 26,40 | 0,55% | - |
| 21.01.2021 | 26,25 | 26,26 | 26,24 | 26,25 | -0,25% | - |
| 20.01.2021 | 25,85 | 26,43 | 25,81 | 26,32 | 3,62% | - |
| 19.01.2021 | 25,10 | 25,40 | 25,04 | 25,40 | 0,95% | - |
| 15.01.2021 | 24,94 | 25,32 | 24,92 | 25,16 | -0,67% | - |
| 14.01.2021 | 25,21 | 25,56 | 25,15 | 25,33 | 0,24% | - |
| 13.01.2021 | 25,31 | 25,38 | 25,13 | 25,27 | 0,00% | - |
| 12.01.2021 | 25,36 | 25,42 | 25,13 | 25,27 | -0,35% | - |
| 11.01.2021 | 25,41 | 25,47 | 25,22 | 25,36 | -0,86% | - |
| 08.01.2021 | 25,65 | 25,79 | 25,49 | 25,58 | 2,86% | - |
| 07.01.2021 | 24,82 | 24,98 | 24,67 | 24,87 | -0,82% | - |
| 06.01.2021 | 25,15 | 25,48 | 24,71 | 25,07 | 0,34% | - |
| 05.01.2021 | 24,94 | 25,22 | 24,84 | 24,99 | 1,15% | - |
| 04.01.2021 | 25,29 | 25,33 | 24,70 | 24,70 | -3,19% | - |
| 31.12.2020 | 25,33 | 25,70 | 25,31 | 25,52 | -0,57% | - |
| 30.12.2020 | 25,65 | 25,72 | 25,54 | 25,66 | 1,60% | - |
| 29.12.2020 | 25,40 | 25,53 | 25,21 | 25,26 | -2,04% | - |
| 28.12.2020 | 25,69 | 26,35 | 25,68 | 25,78 | -0,29% | - |
| 24.12.2020 | 25,75 | 25,91 | 25,41 | 25,86 | -0,39% | - |
| 23.12.2020 | 26,06 | 26,19 | 25,88 | 25,96 | 0,19% | - |
| 22.12.2020 | 25,71 | 25,97 | 25,53 | 25,91 | 0,95% | - |
| 21.12.2020 | 25,59 | 25,86 | 25,51 | 25,66 | -0,35% | - |
| 18.12.2020 | 26,13 | 26,18 | 25,50 | 25,75 | -0,68% | - |
| 17.12.2020 | 26,61 | 26,73 | 25,93 | 25,93 | -0,33% | - |
| 16.12.2020 | 26,07 | 26,17 | 25,88 | 26,01 | 2,91% | - |
| 15.12.2020 | 25,69 | 27,72 | 25,28 | 25,28 | -0,47% | - |
| 14.12.2020 | 26,01 | 26,01 | 25,31 | 25,40 | -2,81% | - |
| 11.12.2020 | 25,65 | 27,72 | 25,65 | 26,13 | 2,61% | - |
| 10.12.2020 | 25,27 | 25,59 | 25,22 | 25,47 | -3,16% | - |
| 09.12.2020 | 25,54 | 28,29 | 25,26 | 26,30 | 2,06% | - |
| 08.12.2020 | 25,61 | 25,77 | 25,52 | 25,77 | 0,27% | - |
| 07.12.2020 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | - |
| 04.12.2020 | 26,09 | 26,19 | 25,88 | 25,90 | -0,60% | - |
| 03.12.2020 | 26,05 | 26,06 | 26,05 | 26,05 | 2,24% | - |
| 02.12.2020 | 25,40 | 26,08 | 25,20 | 25,48 | -0,33% | - |
| 01.12.2020 | 25,61 | 25,66 | 25,35 | 25,57 | 0,87% | - |
| 30.11.2020 | 25,35 | 25,35 | 25,35 | 25,35 | -1,25% | - |
| 27.11.2020 | 25,70 | 26,09 | 25,11 | 25,67 | 0,57% | - |
| 25.11.2020 | 25,85 | 25,95 | 25,26 | 25,52 | -2,13% | - |
| 24.11.2020 | 26,78 | 26,83 | 26,06 | 26,08 | -0,13% | - |
| 23.11.2020 | 26,04 | 26,54 | 26,02 | 26,11 | 1,03% | - |
| 20.11.2020 | 25,93 | 26,11 | 25,69 | 25,85 | -0,14% | - |
| 19.11.2020 | 25,83 | 25,97 | 25,68 | 25,88 | 0,08% | - |
| 18.11.2020 | 26,43 | 26,54 | 25,76 | 25,86 | -2,18% | - |
| 17.11.2020 | 26,44 | 26,44 | 26,42 | 26,44 | 0,88% | - |
| 16.11.2020 | 26,13 | 26,38 | 25,83 | 26,21 | 1,71% | - |
| 13.11.2020 | 25,38 | 25,88 | 25,30 | 25,77 | 3,54% | - |
| 12.11.2020 | 24,89 | 24,89 | 24,89 | 24,89 | -2,05% | - |
| 11.11.2020 | 25,10 | 25,47 | 25,01 | 25,41 | 0,91% | - |
| 10.11.2020 | 24,17 | 25,18 | 0,00 | 25,18 | 5,33% | - |
| 09.11.2020 | 25,13 | 25,14 | 23,77 | 23,90 | -0,23% | - |
| 06.11.2020 | 24,10 | 24,31 | 23,83 | 23,96 | -0,66% | - |
| 05.11.2020 | 24,65 | 24,75 | 24,08 | 24,12 | -1,75% | - |
| 04.11.2020 | 24,54 | 24,55 | 24,54 | 24,55 | 2,42% | - |
| 03.11.2020 | 23,84 | 24,48 | 23,47 | 23,97 | 1,87% | - |
| 02.11.2020 | 23,28 | 23,57 | 23,21 | 23,53 | 2,89% | - |
| 30.10.2020 | 23,05 | 23,14 | 22,61 | 22,87 | -1,59% | - |
| 29.10.2020 | 22,78 | 23,50 | 22,75 | 23,24 | 3,15% | - |
| 28.10.2020 | 22,63 | 22,69 | 0,00 | 22,53 | -0,53% | - |
| 27.10.2020 | 0,00 | 23,53 | 0,00 | 22,65 | -3,19% | - |
| 26.10.2020 | 23,62 | 23,63 | 23,08 | 23,39 | -3,01% | - |
| 23.10.2020 | 24,01 | 24,17 | 23,87 | 24,12 | 0,92% | - |
| 22.10.2020 | 23,46 | 24,01 | 23,40 | 23,90 | 1,94% | - |
| 21.10.2020 | 23,27 | 23,50 | 23,07 | 23,44 | 0,71% | - |
| 20.10.2020 | 0,00 | 23,55 | 0,00 | 23,28 | 0,54% | - |
| 19.10.2020 | 23,68 | 23,69 | 23,10 | 23,15 | -2,24% | - |
| 16.10.2020 | 23,84 | 24,03 | 23,67 | 23,68 | -1,02% | - |
| 15.10.2020 | 23,62 | 24,00 | 23,58 | 23,93 | 0,95% | - |
| 14.10.2020 | 23,82 | 23,91 | 0,00 | 23,70 | -0,19% | - |
| 13.10.2020 | 23,67 | 23,84 | 23,61 | 23,75 | -0,54% | - |
| 12.10.2020 | 23,66 | 23,91 | 23,63 | 23,88 | 0,76% | - |
| 09.10.2020 | 24,06 | 24,06 | 23,56 | 23,70 | -1,31% | - |
| 08.10.2020 | 23,98 | 24,18 | 23,82 | 24,01 | 1,18% | - |
| 07.10.2020 | 23,96 | 24,02 | 23,68 | 23,73 | -0,54% | - |
| 06.10.2020 | 24,13 | 24,39 | 23,65 | 23,86 | -1,63% | - |
| 05.10.2020 | 23,85 | 24,33 | 23,78 | 24,26 | 0,58% | - |