39,245€
0,84%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 39,14 | 39,26 | 39,03 | 39,25 | 0,44% | - |
| 13.02.2026 | 38,89 | 39,37 | 38,80 | 39,08 | 0,66% | - |
| 12.02.2026 | 39,06 | 39,66 | 38,82 | 38,82 | -0,35% | - |
| 11.02.2026 | 39,10 | 39,35 | 38,84 | 38,96 | -0,15% | - |
| 10.02.2026 | 38,45 | 39,04 | 38,27 | 39,02 | 1,38% | - |
| 09.02.2026 | 38,27 | 38,53 | 37,86 | 38,49 | 0,67% | - |
| 06.02.2026 | 38,29 | 38,98 | 38,23 | 38,23 | -0,69% | - |
| 05.02.2026 | 38,67 | 38,72 | 38,12 | 38,50 | 0,14% | - |
| 04.02.2026 | 37,46 | 38,47 | 37,35 | 38,44 | 2,95% | - |
| 03.02.2026 | 37,78 | 37,92 | 37,34 | 37,34 | -0,29% | - |
| 02.02.2026 | 37,13 | 38,14 | 37,11 | 37,45 | -0,82% | - |
| 30.01.2026 | 37,71 | 37,98 | 37,26 | 37,76 | 0,00% | - |
| 29.01.2026 | 37,50 | 38,20 | 37,42 | 37,76 | 0,69% | - |
| 28.01.2026 | 38,36 | 38,40 | 37,42 | 37,50 | -1,08% | - |
| 27.01.2026 | 38,39 | 38,45 | 37,63 | 37,91 | -0,60% | - |
| 26.01.2026 | 38,22 | 38,55 | 38,01 | 38,14 | -0,42% | - |
| 23.01.2026 | 38,31 | 38,59 | 38,15 | 38,30 | 0,74% | - |
| 22.01.2026 | 38,50 | 38,76 | 38,02 | 38,02 | -0,52% | - |
| 21.01.2026 | 39,35 | 39,45 | 38,22 | 38,22 | -2,69% | - |
| 20.01.2026 | 39,15 | 39,43 | 38,69 | 39,28 | -0,22% | 1.416,00 |
| 19.01.2026 | 39,37 | 39,51 | 39,17 | 39,36 | -1,50% | - |
| 16.01.2026 | 38,96 | 39,99 | 38,70 | 39,96 | 3,03% | - |
| 15.01.2026 | 39,49 | 40,00 | 38,42 | 38,79 | -1,56% | - |
| 14.01.2026 | 38,60 | 39,42 | 38,42 | 39,40 | 1,80% | - |
| 13.01.2026 | 38,52 | 38,71 | 38,13 | 38,71 | 0,39% | - |
| 12.01.2026 | 37,85 | 38,62 | 37,70 | 38,56 | 1,09% | - |
| 09.01.2026 | 38,49 | 38,83 | 38,14 | 38,14 | -0,84% | - |
| 08.01.2026 | 38,24 | 38,95 | 38,21 | 38,47 | 0,40% | - |
| 07.01.2026 | 38,08 | 38,72 | 38,08 | 38,31 | 0,79% | - |
| 06.01.2026 | 38,52 | 38,73 | 37,94 | 38,01 | -0,81% | - |
| 05.01.2026 | 38,13 | 38,52 | 37,58 | 38,32 | 1,56% | - |
| 02.01.2026 | 38,08 | 38,29 | 37,52 | 37,73 | 0,24% | - |
| 30.12.2025 | 37,90 | 38,00 | 37,64 | 37,64 | -0,76% | - |
| 29.12.2025 | 37,89 | 38,20 | 37,71 | 37,93 | -0,24% | - |
| 23.12.2025 | 38,14 | 38,22 | 37,84 | 38,02 | -0,16% | - |
| 22.12.2025 | 38,31 | 38,33 | 37,69 | 38,08 | -0,73% | - |
| 19.12.2025 | 38,86 | 39,00 | 38,12 | 38,36 | -1,29% | - |
| 18.12.2025 | 38,91 | 39,13 | 38,27 | 38,86 | 0,71% | - |
| 17.12.2025 | 37,81 | 38,67 | 37,72 | 38,59 | 3,60% | - |
| 16.12.2025 | 37,19 | 37,40 | 37,01 | 37,25 | 0,66% | - |
| 15.12.2025 | 37,18 | 37,22 | 36,87 | 37,00 | 0,12% | - |
| 12.12.2025 | 36,21 | 37,44 | 36,00 | 36,96 | 3,44% | - |
| 11.12.2025 | 35,43 | 35,94 | 35,35 | 35,73 | -0,21% | - |
| 10.12.2025 | 35,54 | 35,85 | 35,45 | 35,80 | 0,36% | - |
| 09.12.2025 | 36,06 | 36,15 | 35,52 | 35,67 | -0,93% | - |
| 08.12.2025 | 36,01 | 36,16 | 35,64 | 36,01 | 0,40% | - |
| 05.12.2025 | 36,13 | 36,51 | 35,62 | 35,86 | -2,06% | - |
| 04.12.2025 | 37,51 | 37,62 | 36,49 | 36,62 | -1,92% | - |
| 03.12.2025 | 37,25 | 37,38 | 36,93 | 37,33 | 0,38% | 85,00 |
| 02.12.2025 | 37,68 | 37,91 | 37,10 | 37,19 | 0,49% | - |
| 01.12.2025 | 37,26 | 37,82 | 37,01 | 37,01 | -1,23% | - |
| 28.11.2025 | 37,45 | 37,79 | 37,38 | 37,47 | 0,17% | - |
| 27.11.2025 | 37,37 | 37,41 | 37,37 | 37,41 | -0,39% | - |
| 26.11.2025 | 37,58 | 37,74 | 37,36 | 37,55 | 0,91% | - |
| 25.11.2025 | 37,29 | 37,69 | 37,12 | 37,21 | 0,00% | - |
| 24.11.2025 | 37,59 | 37,70 | 36,98 | 37,21 | -0,98% | - |
| 21.11.2025 | 37,20 | 37,59 | 36,82 | 37,58 | 1,18% | - |
| 20.11.2025 | 37,96 | 38,02 | 36,98 | 37,14 | -0,85% | - |
| 19.11.2025 | 37,77 | 38,07 | 37,39 | 37,46 | -0,85% | - |
| 18.11.2025 | 37,56 | 37,97 | 37,51 | 37,78 | -1,05% | - |
| 17.11.2025 | 38,58 | 38,79 | 38,15 | 38,18 | 0,05% | - |
| 14.11.2025 | 38,29 | 38,45 | 37,97 | 38,16 | -0,48% | - |
| 13.11.2025 | 38,77 | 38,78 | 38,23 | 38,35 | -0,45% | - |
| 12.11.2025 | 39,19 | 39,30 | 38,52 | 38,52 | -0,67% | - |
| 11.11.2025 | 38,88 | 39,10 | 38,72 | 38,78 | -0,36% | - |
| 10.11.2025 | 39,22 | 39,22 | 38,50 | 38,92 | 1,10% | - |
| 07.11.2025 | 38,41 | 38,81 | 38,18 | 38,50 | 0,51% | - |
| 06.11.2025 | 39,10 | 39,24 | 38,27 | 38,30 | -2,35% | - |
| 05.11.2025 | 39,25 | 39,55 | 39,12 | 39,22 | -0,13% | - |
| 04.11.2025 | 38,95 | 39,81 | 38,83 | 39,27 | 0,46% | - |
| 03.11.2025 | 38,80 | 39,51 | 38,14 | 39,09 | 1,19% | - |
| 31.10.2025 | 37,53 | 38,87 | 36,60 | 38,63 | 3,12% | - |
| 30.10.2025 | 37,57 | 37,83 | 37,19 | 37,46 | -1,54% | - |
| 29.10.2025 | 38,45 | 38,49 | 37,35 | 38,05 | 0,12% | - |
| 28.10.2025 | 38,50 | 38,80 | 38,00 | 38,00 | -1,14% | - |
| 27.10.2025 | 38,95 | 39,08 | 38,29 | 38,44 | -0,49% | - |
| 24.10.2025 | 38,98 | 39,14 | 38,60 | 38,63 | -0,76% | - |
| 23.10.2025 | 39,02 | 39,09 | 38,63 | 38,93 | -0,09% | - |
| 22.10.2025 | 38,89 | 38,97 | 38,81 | 38,96 | 0,33% | - |
| 21.10.2025 | 38,78 | 39,05 | 38,56 | 38,83 | 0,27% | - |
| 20.10.2025 | 38,61 | 39,39 | 38,59 | 38,73 | 1,43% | - |
| 17.10.2025 | 37,79 | 38,43 | 37,51 | 38,18 | -0,53% | - |
| 16.10.2025 | 38,52 | 38,74 | 38,31 | 38,39 | -0,07% | - |
| 15.10.2025 | 38,64 | 38,86 | 38,27 | 38,41 | 0,50% | - |
| 14.10.2025 | 37,91 | 38,56 | 37,87 | 38,22 | -0,16% | - |
| 13.10.2025 | 39,09 | 39,30 | 38,28 | 38,28 | 0,10% | - |
| 10.10.2025 | 38,88 | 39,24 | 38,24 | 38,24 | -1,32% | - |
| 09.10.2025 | 39,19 | 39,31 | 38,69 | 38,75 | -0,62% | - |
| 08.10.2025 | 39,56 | 39,76 | 38,97 | 38,99 | -0,43% | - |
| 07.10.2025 | 39,49 | 39,78 | 39,16 | 39,16 | -0,33% | - |
| 06.10.2025 | 40,18 | 40,56 | 39,29 | 39,29 | -0,98% | - |
| 03.10.2025 | 39,86 | 40,06 | 39,61 | 39,68 | 0,38% | - |
| 02.10.2025 | 40,27 | 40,38 | 39,53 | 39,53 | -1,45% | - |
| 01.10.2025 | 39,46 | 40,29 | 39,20 | 40,11 | 0,60% | - |
| 30.09.2025 | 39,93 | 40,10 | 39,72 | 39,87 | 0,15% | - |
| 29.09.2025 | 40,15 | 40,23 | 39,68 | 39,81 | -0,05% | - |
| 26.09.2025 | 39,46 | 40,08 | 39,39 | 39,83 | 0,99% | - |
| 25.09.2025 | 38,96 | 39,61 | 38,84 | 39,44 | 0,79% | - |
| 24.09.2025 | 39,35 | 39,59 | 38,83 | 39,13 | 1,35% | - |
| 23.09.2025 | 38,83 | 39,32 | 38,61 | 38,61 | -0,62% | 30,00 |