40,250€
-0,74%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,75 | 40,88 | 40,09 | 40,25 | -1,15% | - |
| 28.05.2026 | 41,00 | 41,33 | 40,50 | 40,72 | -0,83% | - |
| 27.05.2026 | 41,17 | 41,33 | 40,93 | 41,06 | -0,23% | - |
| 26.05.2026 | 41,44 | 41,48 | 40,91 | 41,16 | -0,96% | - |
| 25.05.2026 | 41,63 | 41,65 | 41,46 | 41,56 | 0,97% | - |
| 22.05.2026 | 41,05 | 41,33 | 40,83 | 41,16 | 0,67% | - |
| 21.05.2026 | 40,61 | 41,14 | 40,47 | 40,88 | 0,70% | - |
| 20.05.2026 | 41,03 | 41,25 | 40,43 | 40,60 | -0,88% | - |
| 19.05.2026 | 40,36 | 41,20 | 40,29 | 40,96 | 1,31% | - |
| 18.05.2026 | 39,64 | 40,63 | 39,55 | 40,43 | 1,28% | - |
| 15.05.2026 | 39,66 | 40,32 | 39,62 | 39,92 | -0,71% | - |
| 14.05.2026 | 40,28 | 40,61 | 39,95 | 40,20 | 0,22% | - |
| 13.05.2026 | 40,82 | 41,06 | 40,07 | 40,11 | -1,30% | - |
| 12.05.2026 | 40,64 | 41,25 | 40,54 | 40,64 | -0,32% | - |
| 11.05.2026 | 41,00 | 41,17 | 40,67 | 40,77 | -0,38% | 900,00 |
| 08.05.2026 | 41,01 | 41,09 | 40,70 | 40,93 | 0,16% | - |
| 07.05.2026 | 40,91 | 40,95 | 40,37 | 40,86 | -0,06% | - |
| 06.05.2026 | 41,03 | 41,16 | 40,63 | 40,89 | 0,12% | - |
| 05.05.2026 | 40,63 | 41,02 | 40,45 | 40,84 | 0,95% | - |
| 04.05.2026 | 40,97 | 40,97 | 40,35 | 40,45 | -2,14% | - |
| 30.04.2026 | 41,01 | 41,59 | 40,91 | 41,34 | 0,65% | - |
| 29.04.2026 | 41,24 | 41,30 | 40,80 | 41,07 | 0,13% | - |
| 28.04.2026 | 40,27 | 41,02 | 40,04 | 41,02 | 1,69% | - |
| 27.04.2026 | 40,38 | 40,95 | 40,24 | 40,34 | -0,11% | - |
| 24.04.2026 | 40,19 | 40,58 | 39,80 | 40,38 | 1,15% | - |
| 23.04.2026 | 39,26 | 39,97 | 39,24 | 39,92 | 1,71% | - |
| 22.04.2026 | 40,17 | 40,28 | 38,92 | 39,25 | -1,83% | - |
| 21.04.2026 | 40,49 | 40,66 | 39,88 | 39,98 | -0,94% | - |
| 20.04.2026 | 40,33 | 40,63 | 40,21 | 40,36 | -0,54% | - |
| 17.04.2026 | 40,01 | 40,66 | 39,80 | 40,58 | 1,39% | 3.400,00 |
| 16.04.2026 | 39,73 | 40,12 | 39,51 | 40,03 | 1,03% | - |
| 15.04.2026 | 39,60 | 39,70 | 39,36 | 39,62 | -0,04% | - |
| 14.04.2026 | 39,88 | 39,93 | 39,35 | 39,63 | -0,51% | - |
| 13.04.2026 | 39,63 | 39,91 | 39,44 | 39,84 | 0,52% | - |
| 10.04.2026 | 39,84 | 39,98 | 39,61 | 39,63 | 0,00% | - |
| 09.04.2026 | 39,51 | 39,98 | 39,38 | 39,63 | 0,21% | - |
| 08.04.2026 | 40,62 | 40,67 | 39,44 | 39,55 | -0,19% | 6.750,00 |
| 07.04.2026 | 39,16 | 40,08 | 38,74 | 39,62 | 2,91% | - |
| 02.04.2026 | 37,73 | 38,55 | 37,73 | 38,50 | 0,67% | - |
| 01.04.2026 | 38,55 | 38,73 | 37,98 | 38,25 | -0,36% | - |
| 31.03.2026 | 38,80 | 38,94 | 38,04 | 38,39 | 0,10% | - |
| 30.03.2026 | 38,30 | 39,02 | 38,30 | 38,35 | 0,55% | - |
| 27.03.2026 | 39,12 | 39,15 | 38,07 | 38,14 | -2,12% | 6.400,00 |
| 26.03.2026 | 39,31 | 39,76 | 38,86 | 38,96 | -0,61% | - |
| 25.03.2026 | 39,67 | 39,84 | 39,06 | 39,20 | -1,18% | - |
| 24.03.2026 | 39,87 | 40,28 | 39,63 | 39,67 | -0,34% | - |
| 23.03.2026 | 39,38 | 40,42 | 39,25 | 39,81 | 0,01% | - |
| 20.03.2026 | 40,61 | 40,87 | 39,58 | 39,80 | -1,51% | - |
| 19.03.2026 | 40,93 | 41,18 | 40,41 | 40,41 | -1,38% | - |
| 18.03.2026 | 41,50 | 41,54 | 40,96 | 40,98 | -0,68% | - |
| 17.03.2026 | 41,20 | 41,75 | 41,11 | 41,26 | -0,10% | - |
| 16.03.2026 | 42,02 | 42,04 | 41,26 | 41,30 | -0,89% | - |
| 13.03.2026 | 41,26 | 42,08 | 41,18 | 41,67 | -0,80% | - |
| 12.03.2026 | 41,18 | 42,29 | 41,09 | 42,00 | 1,56% | - |
| 11.03.2026 | 41,63 | 41,65 | 40,86 | 41,36 | -0,71% | - |
| 10.03.2026 | 42,18 | 42,40 | 41,59 | 41,65 | -1,16% | - |
| 09.03.2026 | 41,64 | 42,26 | 41,49 | 42,14 | -0,02% | - |
| 06.03.2026 | 42,63 | 42,66 | 41,91 | 42,15 | -0,94% | - |
| 05.03.2026 | 42,83 | 42,98 | 42,29 | 42,55 | -0,53% | - |
| 04.03.2026 | 42,37 | 42,90 | 42,32 | 42,78 | 0,20% | - |
| 03.03.2026 | 42,23 | 42,97 | 41,91 | 42,69 | 0,16% | - |
| 02.03.2026 | 41,01 | 42,74 | 40,94 | 42,62 | 2,96% | - |
| 27.02.2026 | 41,11 | 41,63 | 40,85 | 41,40 | 1,14% | - |
| 26.02.2026 | 40,54 | 41,26 | 40,54 | 40,93 | 0,65% | - |
| 25.02.2026 | 40,96 | 41,03 | 40,26 | 40,67 | -0,95% | - |
| 24.02.2026 | 40,76 | 41,13 | 40,50 | 41,06 | 1,20% | - |
| 23.02.2026 | 39,61 | 40,72 | 39,61 | 40,57 | 1,21% | - |
| 20.02.2026 | 40,45 | 40,95 | 39,79 | 40,09 | -0,42% | - |
| 19.02.2026 | 39,68 | 40,28 | 39,43 | 40,26 | 1,55% | - |
| 18.02.2026 | 39,99 | 40,14 | 39,46 | 39,64 | -0,63% | - |
| 17.02.2026 | 38,92 | 39,98 | 38,84 | 39,89 | 1,64% | - |
| 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% | - |