45,840€
-0,28%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 46,24 | 46,87 | 45,84 | 46,05 | -0,45% | - |
| 31.10.2024 | 46,46 | 46,88 | 45,99 | 46,26 | -1,11% | - |
| 30.10.2024 | 47,06 | 47,51 | 46,65 | 46,78 | 0,06% | - |
| 29.10.2024 | 46,78 | 47,07 | 46,35 | 46,75 | 0,54% | - |
| 28.10.2024 | 46,37 | 46,74 | 46,00 | 46,50 | 0,92% | - |
| 25.10.2024 | 46,95 | 47,12 | 45,96 | 46,08 | -1,88% | - |
| 24.10.2024 | 47,45 | 47,63 | 46,94 | 46,96 | -0,49% | - |
| 23.10.2024 | 46,95 | 47,36 | 46,92 | 47,19 | 0,30% | - |
| 22.10.2024 | 46,76 | 47,32 | 46,54 | 47,05 | 0,30% | - |
| 21.10.2024 | 47,31 | 47,48 | 46,81 | 46,91 | -0,99% | - |
| 18.10.2024 | 47,10 | 47,44 | 46,78 | 47,38 | 0,64% | - |
| 17.10.2024 | 47,28 | 47,83 | 47,02 | 47,08 | -0,38% | - |
| 16.10.2024 | 46,96 | 47,54 | 46,89 | 47,26 | 0,79% | - |
| 15.10.2024 | 46,83 | 47,56 | 46,64 | 46,89 | 0,21% | - |
| 14.10.2024 | 46,45 | 46,93 | 46,27 | 46,79 | 0,72% | - |
| 11.10.2024 | 46,11 | 46,46 | 45,90 | 46,46 | 0,69% | - |
| 10.10.2024 | 46,60 | 46,94 | 46,01 | 46,14 | -1,13% | - |
| 09.10.2024 | 46,35 | 46,87 | 46,30 | 46,66 | 0,34% | 220,00 |
| 08.10.2024 | 46,42 | 46,69 | 46,25 | 46,50 | 0,09% | - |
| 07.10.2024 | 46,43 | 46,74 | 46,13 | 46,46 | 0,00% | - |
| 04.10.2024 | 46,45 | 46,93 | 46,00 | 46,46 | 0,31% | - |
| 03.10.2024 | 46,23 | 46,50 | 46,01 | 46,32 | 0,03% | - |
| 02.10.2024 | 46,09 | 46,46 | 45,98 | 46,30 | 0,17% | - |
| 01.10.2024 | 46,14 | 46,59 | 45,86 | 46,22 | 0,02% | - |
| 30.09.2024 | 45,34 | 46,28 | 45,09 | 46,21 | 1,65% | 26,00 |
| 27.09.2024 | 45,58 | 45,89 | 45,23 | 45,46 | -0,22% | - |
| 26.09.2024 | 45,86 | 46,06 | 45,16 | 45,56 | 0,31% | - |
| 25.09.2024 | 45,32 | 45,66 | 45,25 | 45,42 | -0,32% | - |
| 24.09.2024 | 46,09 | 46,18 | 45,57 | 45,57 | -1,03% | - |
| 23.09.2024 | 45,77 | 46,22 | 45,65 | 46,04 | 0,99% | - |
| 20.09.2024 | 45,46 | 45,74 | 45,25 | 45,59 | 0,08% | - |
| 19.09.2024 | 46,71 | 46,80 | 45,45 | 45,56 | -1,17% | - |
| 18.09.2024 | 46,20 | 46,52 | 45,88 | 46,10 | -0,23% | - |
| 17.09.2024 | 46,46 | 46,71 | 46,11 | 46,20 | -0,47% | - |
| 16.09.2024 | 46,46 | 46,76 | 46,19 | 46,42 | -0,36% | - |
| 13.09.2024 | 46,30 | 46,92 | 46,21 | 46,59 | -0,98% | - |
| 12.09.2024 | 47,57 | 47,66 | 46,97 | 47,05 | -0,70% | - |
| 11.09.2024 | 47,11 | 47,79 | 46,60 | 47,38 | -0,14% | - |
| 10.09.2024 | 47,03 | 47,70 | 46,98 | 47,45 | 0,52% | - |
| 09.09.2024 | 46,77 | 47,31 | 46,56 | 47,20 | 1,59% | - |
| 06.09.2024 | 46,11 | 47,04 | 45,69 | 46,46 | 0,15% | - |
| 05.09.2024 | 46,86 | 47,21 | 46,15 | 46,39 | -1,17% | - |
| 04.09.2024 | 46,35 | 47,34 | 46,24 | 46,94 | 0,49% | - |
| 03.09.2024 | 46,92 | 47,37 | 46,57 | 46,71 | -0,80% | - |
| 02.09.2024 | 47,00 | 47,14 | 46,78 | 47,09 | 1,72% | - |
| 30.08.2024 | 46,48 | 47,16 | 46,25 | 46,29 | 0,41% | - |
| 29.08.2024 | 45,64 | 46,46 | 45,62 | 46,10 | 0,29% | - |
| 28.08.2024 | 45,75 | 46,09 | 45,70 | 45,97 | 0,73% | - |
| 27.08.2024 | 45,76 | 45,82 | 45,41 | 45,63 | -0,20% | - |
| 26.08.2024 | 45,42 | 45,94 | 45,41 | 45,72 | 0,90% | - |
| 23.08.2024 | 45,43 | 45,64 | 44,86 | 45,31 | 1,15% | - |
| 22.08.2024 | 44,84 | 45,10 | 44,61 | 44,80 | -0,12% | - |
| 21.08.2024 | 44,69 | 44,89 | 44,56 | 44,85 | 0,45% | - |
| 20.08.2024 | 45,05 | 45,15 | 44,60 | 44,65 | -0,65% | - |
| 19.08.2024 | 44,45 | 45,03 | 44,31 | 44,94 | 0,85% | - |
| 16.08.2024 | 45,04 | 45,07 | 44,46 | 44,56 | -0,67% | - |
| 15.08.2024 | 45,21 | 45,48 | 44,86 | 44,86 | -0,37% | - |
| 14.08.2024 | 44,69 | 45,30 | 44,49 | 45,03 | 0,82% | - |
| 13.08.2024 | 45,09 | 45,38 | 44,56 | 44,66 | -0,58% | - |
| 12.08.2024 | 45,29 | 45,40 | 44,51 | 44,92 | -0,61% | - |
| 09.08.2024 | 45,17 | 45,55 | 44,92 | 45,20 | 0,01% | - |
| 08.08.2024 | 44,85 | 45,71 | 44,68 | 45,19 | 0,49% | - |
| 07.08.2024 | 45,60 | 46,04 | 44,94 | 44,97 | -0,27% | - |
| 06.08.2024 | 44,74 | 45,61 | 43,93 | 45,09 | 2,72% | - |
| 05.08.2024 | 42,85 | 44,95 | 42,69 | 43,90 | -3,20% | - |
| 02.08.2024 | 44,82 | 45,45 | 44,23 | 45,35 | -0,36% | - |
| 01.08.2024 | 46,80 | 46,87 | 45,31 | 45,51 | -1,88% | - |
| 31.07.2024 | 47,08 | 47,22 | 46,15 | 46,38 | -0,18% | - |
| 30.07.2024 | 46,12 | 46,75 | 45,65 | 46,47 | 0,78% | - |
| 29.07.2024 | 45,85 | 46,20 | 45,62 | 46,11 | 1,24% | - |
| 26.07.2024 | 45,32 | 45,77 | 44,62 | 45,54 | 0,85% | - |
| 25.07.2024 | 44,86 | 45,99 | 44,40 | 45,16 | 0,80% | - |
| 24.07.2024 | 44,73 | 45,37 | 44,41 | 44,80 | -0,52% | - |
| 23.07.2024 | 44,31 | 45,13 | 44,24 | 45,03 | 1,24% | - |
| 22.07.2024 | 44,29 | 44,54 | 43,99 | 44,48 | 0,76% | - |
| 19.07.2024 | 44,51 | 44,62 | 43,76 | 44,15 | -0,38% | - |
| 18.07.2024 | 45,22 | 45,39 | 44,26 | 44,32 | -1,51% | - |
| 17.07.2024 | 44,93 | 45,38 | 44,23 | 45,00 | -0,38% | - |
| 16.07.2024 | 45,31 | 45,74 | 44,84 | 45,17 | 0,00% | - |
| 15.07.2024 | 44,35 | 45,32 | 44,02 | 45,17 | 2,33% | 84,00 |
| 12.07.2024 | 42,97 | 44,36 | 42,88 | 44,14 | 2,41% | - |
| 11.07.2024 | 41,61 | 43,21 | 41,40 | 43,10 | 3,44% | - |
| 10.07.2024 | 41,47 | 41,66 | 41,41 | 41,66 | 0,52% | - |
| 09.07.2024 | 41,69 | 41,76 | 41,07 | 41,45 | -0,41% | - |
| 08.07.2024 | 41,18 | 41,66 | 41,15 | 41,62 | 1,19% | - |
| 05.07.2024 | 40,51 | 41,23 | 40,50 | 41,13 | 1,13% | - |
| 04.07.2024 | 40,83 | 40,83 | 40,67 | 40,67 | -0,34% | - |
| 03.07.2024 | 40,88 | 41,22 | 40,37 | 40,81 | -0,10% | - |
| 02.07.2024 | 41,08 | 41,29 | 40,85 | 40,85 | -0,58% | - |
| 01.07.2024 | 42,20 | 42,22 | 41,00 | 41,09 | -2,67% | - |
| 28.06.2024 | 41,92 | 42,25 | 41,48 | 42,21 | 1,08% | - |
| 27.06.2024 | 41,10 | 41,76 | 40,89 | 41,76 | 1,27% | - |
| 26.06.2024 | 41,08 | 41,25 | 40,73 | 41,24 | 0,68% | - |
| 25.06.2024 | 41,52 | 41,75 | 40,78 | 40,96 | -1,18% | - |
| 24.06.2024 | 41,51 | 41,92 | 41,17 | 41,45 | -0,17% | - |
| 21.06.2024 | 41,08 | 41,75 | 40,93 | 41,52 | 1,19% | - |
| 20.06.2024 | 41,36 | 41,46 | 40,94 | 41,03 | -0,27% | - |
| 19.06.2024 | 41,15 | 41,22 | 41,13 | 41,14 | 0,07% | - |
| 18.06.2024 | 40,74 | 41,13 | 40,33 | 41,11 | 1,11% | - |
| 17.06.2024 | 40,59 | 40,75 | 40,32 | 40,66 | 0,31% | - |