40,905€
0,17%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 40,93 | 40,96 | 40,89 | 40,89 | 0,12% | - |
| 02.07.2025 | 40,37 | 40,91 | 40,14 | 40,84 | 1,49% | - |
| 01.07.2025 | 39,54 | 40,55 | 39,29 | 40,24 | 1,51% | - |
| 30.06.2025 | 39,78 | 39,86 | 39,10 | 39,64 | 0,04% | - |
| 27.06.2025 | 39,81 | 39,96 | 39,46 | 39,62 | -0,14% | - |
| 26.06.2025 | 39,80 | 39,85 | 39,24 | 39,68 | -0,35% | - |
| 25.06.2025 | 40,78 | 40,98 | 39,79 | 39,82 | -2,34% | - |
| 24.06.2025 | 41,09 | 41,29 | 40,50 | 40,77 | -0,02% | - |
| 23.06.2025 | 40,50 | 40,88 | 40,30 | 40,78 | 0,60% | - |
| 20.06.2025 | 40,60 | 40,81 | 39,50 | 40,54 | 0,57% | - |
| 19.06.2025 | 40,34 | 40,36 | 39,90 | 40,31 | -0,31% | - |
| 18.06.2025 | 40,15 | 40,56 | 39,75 | 40,43 | 0,75% | - |
| 17.06.2025 | 39,58 | 40,20 | 39,40 | 40,13 | 1,07% | - |
| 16.06.2025 | 40,09 | 40,20 | 39,53 | 39,71 | -0,70% | - |
| 13.06.2025 | 39,76 | 40,59 | 39,75 | 39,99 | -2,30% | - |
| 12.06.2025 | 41,20 | 41,31 | 40,76 | 40,93 | -1,33% | - |
| 11.06.2025 | 41,65 | 42,08 | 41,31 | 41,48 | -0,78% | - |
| 10.06.2025 | 40,98 | 41,83 | 40,87 | 41,80 | 1,94% | - |
| 09.06.2025 | 40,59 | 41,17 | 40,46 | 41,01 | 0,65% | - |
| 06.06.2025 | 40,44 | 40,81 | 40,37 | 40,74 | 1,20% | - |
| 05.06.2025 | 40,09 | 40,54 | 39,92 | 40,26 | -0,38% | - |
| 04.06.2025 | 40,77 | 40,80 | 40,26 | 40,41 | -0,91% | - |
| 03.06.2025 | 40,60 | 40,93 | 40,47 | 40,78 | 0,30% | - |
| 02.06.2025 | 40,77 | 40,80 | 40,09 | 40,66 | -1,09% | - |
| 30.05.2025 | 40,74 | 41,16 | 40,45 | 41,11 | 1,03% | - |
| 29.05.2025 | 42,03 | 42,03 | 40,49 | 40,69 | -0,67% | - |
| 28.05.2025 | 41,02 | 41,30 | 40,61 | 40,97 | -0,06% | - |
| 27.05.2025 | 41,09 | 41,50 | 40,65 | 40,99 | -0,55% | - |
| 26.05.2025 | 40,93 | 41,33 | 40,92 | 41,22 | 1,39% | - |
| 23.05.2025 | 40,57 | 40,87 | 40,16 | 40,65 | -0,49% | - |
| 22.05.2025 | 41,02 | 41,24 | 40,54 | 40,85 | -0,34% | - |
| 21.05.2025 | 41,54 | 41,92 | 40,86 | 40,99 | -2,24% | - |
| 20.05.2025 | 42,01 | 42,73 | 41,74 | 41,93 | -0,21% | - |
| 19.05.2025 | 42,07 | 42,40 | 41,48 | 42,02 | -1,63% | - |
| 16.05.2025 | 41,75 | 42,85 | 41,72 | 42,72 | 1,93% | - |
| 15.05.2025 | 40,94 | 41,97 | 40,63 | 41,91 | 1,82% | - |
| 14.05.2025 | 41,22 | 41,30 | 40,61 | 41,16 | 0,15% | - |
| 13.05.2025 | 41,68 | 42,03 | 40,98 | 41,10 | -1,97% | - |
| 12.05.2025 | 42,64 | 44,09 | 41,66 | 41,92 | 0,66% | - |
| 09.05.2025 | 41,43 | 41,83 | 41,12 | 41,65 | 0,71% | - |
| 08.05.2025 | 41,65 | 41,93 | 40,86 | 41,35 | 0,29% | - |
| 07.05.2025 | 41,15 | 41,42 | 40,95 | 41,23 | 0,75% | - |
| 06.05.2025 | 40,78 | 41,84 | 40,38 | 40,93 | -0,06% | - |
| 05.05.2025 | 41,40 | 41,58 | 40,73 | 40,95 | -1,89% | - |
| 02.05.2025 | 41,71 | 42,15 | 41,45 | 41,74 | -1,15% | - |
| 30.04.2025 | 42,32 | 42,60 | 41,55 | 42,23 | -0,34% | - |
| 29.04.2025 | 41,97 | 42,57 | 41,56 | 42,37 | 1,34% | - |
| 28.04.2025 | 41,73 | 42,41 | 41,17 | 41,81 | -0,58% | - |
| 25.04.2025 | 43,49 | 43,59 | 41,51 | 42,06 | -2,36% | - |
| 24.04.2025 | 43,56 | 43,77 | 43,06 | 43,07 | -1,59% | - |
| 23.04.2025 | 44,20 | 44,37 | 43,31 | 43,77 | 1,43% | - |
| 22.04.2025 | 42,20 | 43,53 | 42,19 | 43,15 | -0,90% | - |
| 17.04.2025 | 43,59 | 44,15 | 43,32 | 43,54 | 1,04% | - |
| 16.04.2025 | 41,89 | 43,71 | 41,89 | 43,09 | -0,38% | - |
| 15.04.2025 | 42,56 | 43,41 | 42,51 | 43,26 | 1,39% | 140,00 |
| 14.04.2025 | 42,49 | 42,94 | 42,09 | 42,66 | 1,57% | 120,00 |
| 11.04.2025 | 42,11 | 42,33 | 40,60 | 42,00 | 0,44% | - |
| 10.04.2025 | 43,31 | 43,49 | 41,41 | 41,82 | -4,36% | - |
| 09.04.2025 | 40,69 | 43,79 | 40,35 | 43,72 | 4,23% | - |
| 08.04.2025 | 42,81 | 43,87 | 41,47 | 41,95 | -1,56% | - |
| 07.04.2025 | 41,55 | 43,76 | 40,88 | 42,61 | -2,61% | 258,00 |
| 04.04.2025 | 44,52 | 44,94 | 43,25 | 43,75 | -2,41% | - |
| 03.04.2025 | 44,54 | 45,86 | 43,75 | 44,83 | -3,76% | - |
| 02.04.2025 | 46,94 | 47,03 | 46,38 | 46,58 | -0,98% | - |
| 01.04.2025 | 46,86 | 47,42 | 46,35 | 47,04 | -0,08% | - |
| 31.03.2025 | 46,23 | 47,37 | 46,08 | 47,08 | 1,54% | - |
| 28.03.2025 | 46,64 | 47,00 | 46,19 | 46,37 | -0,39% | - |
| 27.03.2025 | 47,35 | 47,62 | 46,55 | 46,55 | -0,65% | - |
| 26.03.2025 | 46,93 | 47,62 | 46,79 | 46,85 | 0,10% | - |
| 25.03.2025 | 47,35 | 47,40 | 46,37 | 46,81 | -0,59% | 515,00 |
| 24.03.2025 | 46,74 | 47,41 | 46,39 | 47,09 | 1,53% | - |
| 21.03.2025 | 47,08 | 47,10 | 46,19 | 46,38 | -0,82% | - |
| 20.03.2025 | 46,88 | 47,25 | 46,29 | 46,76 | 2,13% | - |
| 19.03.2025 | 46,50 | 46,97 | 45,78 | 45,79 | -0,43% | - |
| 18.03.2025 | 46,16 | 46,67 | 45,55 | 45,99 | 0,44% | - |
| 17.03.2025 | 45,57 | 46,48 | 45,48 | 45,79 | 0,87% | - |
| 14.03.2025 | 45,16 | 46,16 | 44,73 | 45,39 | -0,02% | - |
| 13.03.2025 | 45,57 | 46,93 | 45,40 | 45,40 | -1,19% | - |
| 12.03.2025 | 46,58 | 47,34 | 45,19 | 45,95 | -1,02% | - |
| 11.03.2025 | 46,65 | 46,95 | 46,14 | 46,42 | -0,91% | - |
| 10.03.2025 | 46,45 | 48,17 | 45,95 | 46,85 | 0,42% | - |
| 07.03.2025 | 46,35 | 46,82 | 45,79 | 46,65 | 0,59% | - |
| 06.03.2025 | 46,60 | 46,74 | 45,77 | 46,38 | -0,69% | - |
| 05.03.2025 | 47,21 | 47,22 | 46,11 | 46,70 | -0,47% | - |
| 04.03.2025 | 47,74 | 47,80 | 46,81 | 46,92 | -1,35% | - |
| 03.03.2025 | 48,38 | 48,38 | 47,46 | 47,56 | -1,60% | - |
| 28.02.2025 | 48,05 | 48,53 | 47,88 | 48,33 | 0,79% | - |
| 27.02.2025 | 47,76 | 48,18 | 47,49 | 47,95 | 0,99% | - |
| 26.02.2025 | 47,47 | 47,65 | 46,93 | 47,48 | 0,88% | - |
| 25.02.2025 | 46,64 | 47,64 | 46,38 | 47,07 | 0,84% | - |
| 24.02.2025 | 46,96 | 47,22 | 46,30 | 46,68 | -0,59% | - |
| 21.02.2025 | 47,18 | 47,94 | 46,40 | 46,95 | -0,22% | - |
| 20.02.2025 | 46,81 | 47,25 | 46,73 | 47,06 | 0,15% | - |
| 19.02.2025 | 46,93 | 47,22 | 46,59 | 46,99 | 0,16% | - |
| 18.02.2025 | 46,71 | 47,09 | 46,38 | 46,91 | 0,96% | 200,00 |
| 17.02.2025 | 46,52 | 46,53 | 46,42 | 46,47 | 0,32% | - |
| 14.02.2025 | 47,22 | 47,55 | 46,27 | 46,32 | -1,74% | - |
| 13.02.2025 | 46,62 | 47,22 | 46,42 | 47,14 | 1,13% | - |
| 12.02.2025 | 47,09 | 47,15 | 46,33 | 46,61 | -0,88% | - |
| 11.02.2025 | 47,44 | 47,50 | 46,70 | 47,03 | -1,20% | 100,00 |