45,900€
0,09%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.12.2024 | 45,96 | 46,00 | 45,49 | 45,53 | -0,84% | - |
27.12.2024 | 46,10 | 46,33 | 45,77 | 45,91 | 0,37% | - |
23.12.2024 | 45,44 | 45,79 | 45,11 | 45,74 | 1,36% | - |
20.12.2024 | 44,64 | 45,82 | 43,93 | 45,13 | 0,76% | - |
19.12.2024 | 45,34 | 45,82 | 44,79 | 44,79 | -1,41% | - |
18.12.2024 | 46,66 | 47,02 | 45,43 | 45,43 | -2,74% | - |
17.12.2024 | 47,38 | 47,62 | 46,71 | 46,71 | -1,38% | - |
16.12.2024 | 47,67 | 47,92 | 47,34 | 47,36 | -0,73% | - |
13.12.2024 | 47,68 | 48,10 | 47,27 | 47,71 | 0,65% | - |
12.12.2024 | 47,14 | 47,70 | 47,01 | 47,40 | 0,23% | - |
11.12.2024 | 47,35 | 47,73 | 47,02 | 47,29 | 0,11% | - |
10.12.2024 | 47,38 | 47,90 | 46,96 | 47,24 | -0,44% | - |
09.12.2024 | 47,81 | 48,29 | 47,35 | 47,45 | -0,61% | - |
06.12.2024 | 47,77 | 48,37 | 47,53 | 47,74 | -1,92% | - |
05.12.2024 | 48,77 | 49,00 | 48,27 | 48,68 | -0,47% | - |
04.12.2024 | 48,74 | 49,15 | 48,39 | 48,91 | 0,56% | - |
03.12.2024 | 48,98 | 49,00 | 48,20 | 48,64 | -0,53% | - |
02.12.2024 | 49,01 | 49,41 | 48,66 | 48,90 | 0,18% | - |
29.11.2024 | 49,31 | 49,54 | 48,80 | 48,81 | -1,15% | - |
28.11.2024 | 49,11 | 49,46 | 49,05 | 49,38 | 1,47% | - |
27.11.2024 | 48,77 | 49,29 | 48,37 | 48,66 | -0,29% | - |
26.11.2024 | 49,02 | 49,12 | 48,48 | 48,80 | -0,22% | - |
25.11.2024 | 48,82 | 49,35 | 48,36 | 48,91 | -0,07% | - |
22.11.2024 | 48,36 | 49,23 | 48,26 | 48,95 | 1,27% | - |
21.11.2024 | 47,75 | 48,45 | 47,66 | 48,33 | 0,71% | - |
20.11.2024 | 47,60 | 48,47 | 47,48 | 47,99 | 1,13% | - |
19.11.2024 | 46,76 | 47,46 | 46,17 | 47,46 | 1,71% | - |
18.11.2024 | 47,03 | 47,09 | 46,09 | 46,66 | -0,24% | - |
15.11.2024 | 45,86 | 46,80 | 45,61 | 46,77 | 1,02% | - |
14.11.2024 | 46,42 | 46,79 | 45,93 | 46,30 | -0,39% | - |
13.11.2024 | 46,19 | 46,85 | 45,95 | 46,48 | 0,42% | - |
12.11.2024 | 46,30 | 46,60 | 45,99 | 46,28 | 0,17% | - |
11.11.2024 | 46,56 | 46,96 | 46,19 | 46,20 | -0,50% | - |
08.11.2024 | 45,86 | 46,51 | 45,63 | 46,43 | 1,60% | - |
07.11.2024 | 45,79 | 46,11 | 45,41 | 45,70 | -0,05% | - |
06.11.2024 | 48,07 | 48,36 | 45,08 | 45,73 | -1,56% | - |
05.11.2024 | 46,58 | 46,63 | 45,88 | 46,45 | -0,19% | - |
04.11.2024 | 45,91 | 46,72 | 45,54 | 46,54 | 1,06% | - |
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% | - |