VICI Properties Inc VICI
NYSE · Vereinigte Staaten · Finanzen
$22,97-0,23 (-0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,97 | -0,99 % | $23,30 | $23,34 | $22,88 | 9,78M |
| 2026-09-29 | $23,20 | +0,04 % | $23,11 | $23,28 | $22,96 | 12,58M |
| 2026-09-28 | $23,19 | -1,36 % | $23,44 | $23,48 | $23,14 | 10,68M |
| 2026-09-25 | $23,51 | +1,03 % | $23,26 | $23,52 | $23,20 | 9,23M |
| 2026-09-24 | $23,27 | -1,81 % | $23,50 | $23,62 | $23,18 | 12,14M |
| 2026-09-23 | $23,70 | -1,17 % | $23,85 | $24,01 | $23,70 | 12,31M |
| 2026-09-22 | $23,98 | -0,29 % | $24,13 | $24,15 | $23,93 | 8,61M |
| 2026-09-21 | $24,05 | +1,39 % | $23,79 | $24,09 | $23,78 | 9,14M |
| 2026-09-18 | $23,72 | -1,62 % | $24,04 | $24,10 | $23,72 | 19,50M |
| 2026-09-17 | $24,11 | -1,71 % | $24,23 | $24,31 | $24,07 | 9,04M |
| 2026-09-16 | $24,53 | -0,93 % | $24,80 | $24,92 | $24,42 | 9,73M |
| 2026-09-15 | $24,76 | -1,12 % | $24,99 | $25,10 | $24,68 | 12,76M |
| 2026-09-14 | $25,04 | +0,85 % | $25,00 | $25,33 | $24,93 | 7,93M |
| 2026-09-11 | $24,83 | +0,40 % | $24,85 | $24,92 | $24,69 | 10,26M |
| 2026-09-10 | $24,73 | -1,90 % | $25,35 | $25,35 | $24,66 | 11,40M |
| 2026-09-09 | $25,21 | -0,24 % | $25,29 | $25,33 | $25,10 | 9,09M |
| 2026-09-08 | $25,27 | -0,59 % | $25,43 | $25,56 | $25,23 | 11,95M |
| 2026-09-04 | $25,42 | -0,90 % | $25,58 | $25,83 | $25,35 | 16,78M |
| 2026-09-03 | $25,65 | +0,16 % | $25,80 | $25,93 | $25,34 | 9,21M |
| 2026-09-02 | $25,61 | +0,27 % | $25,54 | $25,84 | $25,36 | 8,00M |
| 2026-09-01 | $25,54 | -0,43 % | $25,66 | $25,78 | $25,46 | 12,59M |
| 2026-08-31 | $25,65 | -0,85 % | $25,84 | $25,86 | $25,61 | 9,09M |
| 2026-08-28 | $25,87 | +0,39 % | $25,91 | $25,97 | $25,78 | 4,36M |
| 2026-08-27 | $25,77 | -0,88 % | $25,94 | $25,94 | $25,75 | 8,23M |
| 2026-08-26 | $26,00 | -1,10 % | $26,34 | $26,36 | $26,00 | 6,06M |
| 2026-08-25 | $26,29 | -1,83 % | $26,85 | $26,85 | $26,28 | 7,30M |
| 2026-08-24 | $26,78 | +1,02 % | $26,67 | $27,15 | $26,67 | 11,11M |
| 2026-08-21 | $26,51 | -0,23 % | $26,67 | $26,70 | $26,46 | 10,59M |
| 2026-08-20 | $26,57 | +0,76 % | $26,33 | $26,83 | $26,26 | 5,69M |
| 2026-08-19 | $26,37 | +1,78 % | $26,10 | $26,42 | $26,06 | 6,47M |
| 2026-08-18 | $25,91 | -0,19 % | $26,02 | $26,28 | $25,90 | 5,97M |
| 2026-08-17 | $25,96 | -1,52 % | $26,17 | $26,17 | $25,81 | 6,82M |
| 2026-08-14 | $26,36 | +0,08 % | $26,38 | $26,52 | $26,32 | 11,46M |
| 2026-08-13 | $26,34 | +1,04 % | $26,16 | $26,46 | $26,16 | 12,93M |
| 2026-08-12 | $26,07 | +0,35 % | $25,95 | $26,15 | $25,88 | 8,67M |
| 2026-08-11 | $25,98 | -0,35 % | $26,09 | $26,35 | $25,90 | 8,03M |
| 2026-08-10 | $26,07 | -2,51 % | $26,60 | $26,60 | $26,00 | 10,50M |
| 2026-08-07 | $26,74 | +0,75 % | $26,60 | $26,75 | $26,45 | 7,17M |
| 2026-08-06 | $26,54 | +0,53 % | $26,61 | $26,69 | $26,27 | 7,56M |
| 2026-08-05 | $26,40 | -0,71 % | $26,55 | $26,65 | $26,25 | 7,89M |
| 2026-08-04 | $26,59 | +0,19 % | $26,31 | $26,77 | $26,20 | 20,79M |
| 2026-08-03 | $26,54 | +0,72 % | $26,64 | $26,73 | $26,14 | 19,73M |
| 2026-07-31 | $26,35 | +0,15 % | $26,28 | $26,43 | $26,10 | 9,76M |
| 2026-07-30 | $26,31 | -3,02 % | $26,55 | $26,91 | $25,85 | 15,74M |
| 2026-07-29 | $27,13 | +0,11 % | $27,27 | $27,29 | $26,97 | 8,46M |
| 2026-07-28 | $27,10 | +1,31 % | $27,09 | $27,65 | $26,98 | 14,53M |
| 2026-07-27 | $26,75 | +0,07 % | $26,69 | $27,18 | $26,64 | 6,37M |
| 2026-07-24 | $26,73 | +1,56 % | $26,45 | $26,80 | $26,45 | 4,67M |
| 2026-07-23 | $26,32 | -0,98 % | $26,56 | $26,69 | $26,27 | 6,17M |
| 2026-07-22 | $26,58 | 0,00 % | $26,71 | $26,82 | $26,56 | 4,94M |
| 2026-07-21 | $26,58 | -0,97 % | $26,70 | $26,77 | $26,53 | 4,80M |
| 2026-07-20 | $26,84 | -0,11 % | $26,84 | $26,97 | $26,69 | 6,49M |
| 2026-07-17 | $26,87 | -1,03 % | $27,36 | $27,58 | $26,71 | 8,21M |
| 2026-07-16 | $27,15 | +3,19 % | $26,51 | $27,20 | $26,51 | 5,45M |
| 2026-07-15 | $26,31 | +0,11 % | $26,29 | $26,68 | $26,17 | 8,07M |
| 2026-07-14 | $26,28 | -0,45 % | $26,34 | $26,44 | $26,22 | 6,99M |
| 2026-07-13 | $26,40 | +1,50 % | $26,18 | $26,43 | $26,07 | 7,33M |
| 2026-07-10 | $26,01 | +0,31 % | $26,07 | $26,20 | $25,83 | 7,33M |
| 2026-07-09 | $25,93 | -0,61 % | $26,10 | $26,12 | $25,82 | 12,98M |
| 2026-07-08 | $26,09 | -2,54 % | $26,84 | $26,84 | $26,02 | 12,63M |
| 2026-07-07 | $26,77 | +0,26 % | $26,98 | $27,42 | $26,75 | 10,71M |
| 2026-07-06 | $26,70 | -1,80 % | $27,02 | $27,22 | $26,57 | 17,22M |
| 2026-07-02 | $27,19 | +3,50 % | $26,47 | $27,19 | $26,14 | 11,57M |
| 2026-07-01 | $26,27 | -1,05 % | $26,65 | $26,79 | $26,25 | 8,25M |
| 2026-06-30 | $26,55 | -2,32 % | $27,00 | $27,03 | $26,49 | 11,05M |
| 2026-06-29 | $27,18 | -0,11 % | $27,17 | $27,28 | $26,92 | 10,16M |
| 2026-06-26 | $27,21 | +2,56 % | $26,66 | $27,21 | $26,60 | 13,97M |
| 2026-06-25 | $26,53 | -0,71 % | $26,70 | $26,83 | $26,43 | 9,84M |
| 2026-06-24 | $26,72 | +0,38 % | $26,88 | $27,11 | $26,70 | 21,40M |
| 2026-06-23 | $26,62 | +2,03 % | $26,33 | $26,65 | $26,27 | 15,60M |
| 2026-06-22 | $26,09 | -0,72 % | $26,35 | $26,55 | $26,08 | 12,86M |
| 2026-06-18 | $26,28 | -3,49 % | $26,89 | $27,04 | $26,27 | 19,40M |
| 2026-06-17 | $27,23 | -2,78 % | $27,90 | $27,90 | $27,14 | 7,56M |
| 2026-06-16 | $28,01 | +0,07 % | $28,18 | $28,31 | $27,82 | 7,28M |
| 2026-06-15 | $27,99 | -1,86 % | $28,36 | $28,57 | $27,89 | 10,36M |
| 2026-06-12 | $28,52 | +1,53 % | $28,15 | $28,53 | $28,12 | 10,89M |
| 2026-06-11 | $28,09 | -1,13 % | $28,63 | $28,71 | $28,09 | 7,21M |
| 2026-06-10 | $28,41 | +1,39 % | $28,25 | $28,56 | $28,04 | 7,15M |
| 2026-06-09 | $28,02 | +2,26 % | $27,61 | $28,14 | $27,57 | 9,96M |
| 2026-06-08 | $27,40 | -1,65 % | $27,69 | $27,86 | $27,32 | 6,42M |
| 2026-06-05 | $27,86 | +2,39 % | $27,27 | $28,07 | $27,26 | 8,73M |
| 2026-06-04 | $27,21 | -0,26 % | $27,58 | $27,75 | $27,01 | 6,73M |
| 2026-06-03 | $27,28 | -0,94 % | $27,44 | $27,81 | $27,24 | 8,91M |
| 2026-06-02 | $27,54 | -0,83 % | $27,78 | $27,83 | $27,40 | 7,99M |
| 2026-06-01 | $27,77 | -1,59 % | $28,08 | $28,20 | $27,72 | 9,50M |
| 2026-05-29 | $28,22 | -0,39 % | $28,23 | $28,34 | $28,01 | 13,11M |
| 2026-05-28 | $28,33 | -1,05 % | $28,56 | $28,66 | $28,21 | 7,82M |
| 2026-05-27 | $28,63 | +0,03 % | $28,61 | $28,93 | $28,59 | 7,17M |
| 2026-05-26 | $28,62 | +0,42 % | $28,60 | $28,65 | $28,38 | 5,29M |
| 2026-05-22 | $28,50 | -0,07 % | $28,58 | $28,73 | $28,35 | 12,16M |