47,770€
-0,15%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 47,79 | 48,02 | 47,29 | 47,60 | 0,11% | 422,00 |
| 07.02.2025 | 47,54 | 47,67 | 47,11 | 47,55 | 0,07% | - |
| 06.02.2025 | 47,35 | 47,61 | 47,22 | 47,51 | 0,73% | - |
| 05.02.2025 | 46,40 | 47,42 | 46,14 | 47,17 | 0,86% | - |
| 04.02.2025 | 46,97 | 47,10 | 46,27 | 46,77 | -0,51% | - |
| 03.02.2025 | 46,12 | 47,19 | 46,12 | 47,01 | 0,80% | - |
| 31.01.2025 | 46,92 | 47,10 | 46,41 | 46,63 | 0,25% | - |
| 30.01.2025 | 46,34 | 46,98 | 46,15 | 46,52 | 0,79% | - |
| 29.01.2025 | 47,02 | 47,27 | 45,80 | 46,15 | -1,54% | - |
| 28.01.2025 | 47,59 | 47,94 | 46,86 | 46,87 | -0,93% | - |
| 27.01.2025 | 44,90 | 47,43 | 43,89 | 47,31 | 3,22% | - |
| 24.01.2025 | 45,61 | 45,99 | 45,37 | 45,84 | -0,02% | - |
| 23.01.2025 | 46,13 | 46,34 | 45,70 | 45,85 | -0,84% | - |
| 22.01.2025 | 47,52 | 47,62 | 46,14 | 46,24 | -1,99% | - |
| 21.01.2025 | 46,34 | 47,24 | 46,29 | 47,18 | 1,90% | - |
| 20.01.2025 | 46,58 | 46,68 | 46,25 | 46,30 | -1,04% | - |
| 17.01.2025 | 46,73 | 47,04 | 46,43 | 46,78 | 0,42% | - |
| 16.01.2025 | 45,62 | 46,69 | 45,59 | 46,59 | 2,37% | - |
| 15.01.2025 | 45,64 | 46,24 | 45,21 | 45,51 | -0,11% | - |
| 14.01.2025 | 45,50 | 45,67 | 45,14 | 45,56 | 0,30% | - |
| 13.01.2025 | 44,41 | 45,43 | 44,20 | 45,42 | 2,03% | - |
| 10.01.2025 | 45,05 | 45,23 | 44,42 | 44,52 | -1,26% | - |
| 09.01.2025 | 45,11 | 45,16 | 44,99 | 45,09 | -0,16% | 22,00 |
| 08.01.2025 | 45,60 | 45,87 | 45,02 | 45,16 | -0,79% | - |
| 07.01.2025 | 45,69 | 46,41 | 45,28 | 45,52 | -0,73% | - |
| 06.01.2025 | 46,48 | 46,67 | 45,77 | 45,85 | -1,27% | - |
| 03.01.2025 | 46,66 | 46,72 | 45,84 | 46,44 | -0,17% | - |
| 02.01.2025 | 46,65 | 46,90 | 46,38 | 46,52 | 2,19% | - |
| 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% | - |