35,055€
0,88%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 35,05 | 35,09 | 35,03 | 35,07 | 0,65% | - |
| 20.10.2026 | 34,42 | 35,24 | 34,40 | 34,84 | 0,87% | - |
| 19.10.2026 | 35,48 | 35,52 | 34,35 | 34,54 | -1,20% | - |
| 16.10.2026 | 34,89 | 35,18 | 34,65 | 34,96 | 0,29% | - |
| 15.10.2026 | 34,30 | 35,25 | 33,79 | 34,86 | 1,80% | - |
| 14.10.2026 | 34,18 | 34,78 | 34,01 | 34,25 | 0,28% | - |
| 13.10.2026 | 34,41 | 34,98 | 33,94 | 34,15 | -1,03% | - |
| 12.10.2026 | 34,27 | 34,55 | 34,04 | 34,51 | 0,98% | - |
| 09.10.2026 | 34,25 | 34,43 | 33,98 | 34,17 | 0,21% | - |
| 08.10.2026 | 33,67 | 34,20 | 33,57 | 34,10 | 1,11% | - |
| 07.10.2026 | 33,89 | 34,22 | 33,59 | 33,73 | -0,07% | - |
| 06.10.2026 | 33,85 | 34,19 | 33,66 | 33,75 | -0,10% | - |
| 05.10.2026 | 33,67 | 34,14 | 33,37 | 33,79 | 0,99% | - |
| 02.10.2026 | 33,53 | 33,80 | 33,34 | 33,46 | -0,12% | - |
| 01.10.2026 | 33,60 | 33,83 | 33,14 | 33,50 | 0,13% | - |
| 30.09.2026 | 33,75 | 33,94 | 33,45 | 33,45 | -0,87% | - |
| 29.09.2026 | 33,86 | 34,15 | 33,68 | 33,75 | -0,72% | - |
| 28.09.2026 | 33,82 | 34,20 | 33,77 | 33,99 | -0,10% | - |
| 25.09.2026 | 33,99 | 34,04 | 33,63 | 34,03 | 0,46% | - |
| 24.09.2026 | 34,39 | 35,25 | 32,92 | 33,87 | -1,78% | - |
| 23.09.2026 | 34,95 | 35,14 | 34,45 | 34,49 | -0,30% | - |
| 22.09.2026 | 34,60 | 34,98 | 34,52 | 34,59 | -0,01% | - |
| 21.09.2026 | 34,71 | 34,88 | 34,43 | 34,60 | 0,35% | - |
| 18.09.2026 | 35,07 | 35,18 | 34,38 | 34,48 | -1,34% | - |
| 17.09.2026 | 35,36 | 35,49 | 34,74 | 34,95 | -0,70% | - |
| 16.09.2026 | 35,29 | 35,64 | 35,18 | 35,19 | -0,04% | - |
| 15.09.2026 | 35,50 | 35,66 | 35,11 | 35,21 | -0,94% | 2.240,00 |
| 14.09.2026 | 34,36 | 35,82 | 34,36 | 35,54 | 2,39% | - |
| 11.09.2026 | 35,60 | 35,74 | 34,46 | 34,71 | -1,70% | - |
| 10.09.2026 | 35,77 | 35,98 | 35,17 | 35,31 | -1,05% | - |
| 09.09.2026 | 35,94 | 35,94 | 35,42 | 35,69 | -0,31% | - |
| 08.09.2026 | 36,19 | 36,29 | 35,77 | 35,80 | -0,82% | 532,00 |
| 07.09.2026 | 36,21 | 36,24 | 36,09 | 36,09 | 0,00% | - |
| 04.09.2026 | 36,54 | 36,59 | 36,09 | 36,09 | -0,93% | - |
| 03.09.2026 | 36,51 | 36,73 | 36,08 | 36,43 | -0,27% | - |
| 02.09.2026 | 36,18 | 36,68 | 35,72 | 36,53 | 1,08% | - |
| 01.09.2026 | 36,34 | 36,66 | 35,98 | 36,14 | -0,28% | - |
| 31.08.2026 | 36,69 | 36,82 | 36,11 | 36,24 | -1,33% | - |
| 28.08.2026 | 36,28 | 36,81 | 36,28 | 36,73 | 1,13% | - |
| 27.08.2026 | 36,70 | 36,98 | 36,09 | 36,32 | -0,52% | - |
| 26.08.2026 | 36,85 | 37,07 | 36,51 | 36,51 | -0,95% | - |
| 25.08.2026 | 37,89 | 38,01 | 36,86 | 36,86 | -2,14% | - |
| 24.08.2026 | 37,04 | 38,20 | 36,95 | 37,67 | 1,55% | - |
| 21.08.2026 | 37,47 | 37,62 | 37,09 | 37,09 | -0,92% | - |
| 20.08.2026 | 37,10 | 37,84 | 36,77 | 37,44 | 1,86% | 550,00 |
| 19.08.2026 | 36,16 | 36,81 | 36,14 | 36,75 | 1,07% | - |
| 18.08.2026 | 36,19 | 36,92 | 36,06 | 36,36 | -0,36% | 1.200,00 |
| 17.08.2026 | 37,78 | 37,83 | 36,02 | 36,49 | -3,06% | 22.000,00 |
| 14.08.2026 | 37,81 | 37,87 | 37,56 | 37,64 | -0,57% | - |
| 13.08.2026 | 37,45 | 37,89 | 37,37 | 37,86 | 1,71% | 10.000,00 |
| 12.08.2026 | 37,06 | 37,41 | 36,84 | 37,22 | 1,36% | - |
| 11.08.2026 | 37,21 | 37,40 | 36,72 | 36,72 | -1,02% | - |
| 10.08.2026 | 38,33 | 38,41 | 36,91 | 37,10 | -2,84% | - |
| 07.08.2026 | 38,10 | 38,30 | 37,74 | 38,19 | 0,30% | - |
| 06.08.2026 | 37,90 | 38,40 | 37,78 | 38,07 | 0,40% | - |
| 05.08.2026 | 38,63 | 38,64 | 37,79 | 37,92 | -1,51% | - |
| 04.08.2026 | 39,18 | 39,38 | 38,34 | 38,50 | -1,13% | - |
| 03.08.2026 | 39,17 | 39,18 | 38,39 | 38,94 | 0,21% | - |
| 31.07.2026 | 39,35 | 39,75 | 38,18 | 38,86 | 0,17% | - |
| 30.07.2026 | 40,37 | 40,46 | 38,40 | 38,80 | -3,50% | - |
| 29.07.2026 | 40,14 | 40,79 | 39,88 | 40,20 | -0,09% | - |
| 28.07.2026 | 39,19 | 41,01 | 39,14 | 40,24 | 1,58% | - |
| 27.07.2026 | 39,58 | 40,13 | 39,04 | 39,61 | -0,28% | - |
| 24.07.2026 | 38,92 | 39,81 | 38,84 | 39,72 | 1,73% | - |
| 23.07.2026 | 38,76 | 39,25 | 38,76 | 39,05 | -0,36% | - |
| 22.07.2026 | 38,87 | 39,59 | 38,83 | 39,19 | 0,47% | - |
| 21.07.2026 | 39,25 | 39,41 | 38,65 | 39,00 | -0,28% | - |
| 20.07.2026 | 39,45 | 39,61 | 39,06 | 39,11 | -0,74% | - |
| 17.07.2026 | 38,87 | 40,02 | 38,69 | 39,40 | -0,10% | 4.200,00 |
| 16.07.2026 | 38,38 | 39,57 | 38,20 | 39,44 | 2,68% | - |
| 15.07.2026 | 38,65 | 38,82 | 38,15 | 38,41 | 0,08% | - |
| 14.07.2026 | 38,82 | 38,89 | 38,22 | 38,38 | -0,80% | - |
| 13.07.2026 | 37,38 | 38,71 | 37,33 | 38,69 | 2,30% | - |
| 10.07.2026 | 37,51 | 37,90 | 37,37 | 37,82 | 0,44% | - |
| 09.07.2026 | 37,75 | 38,01 | 37,44 | 37,66 | 0,07% | - |
| 08.07.2026 | 38,54 | 39,27 | 37,48 | 37,63 | -2,48% | - |
| 07.07.2026 | 37,75 | 39,31 | 37,70 | 38,59 | 1,49% | - |
| 06.07.2026 | 38,99 | 39,10 | 38,02 | 38,02 | -2,54% | 2.057,00 |
| 03.07.2026 | 38,77 | 39,09 | 38,65 | 39,01 | 1,48% | - |
| 02.07.2026 | 38,42 | 38,76 | 37,97 | 38,44 | 0,12% | - |
| 01.07.2026 | 38,94 | 39,40 | 38,37 | 38,40 | -1,53% | 544,00 |
| 30.06.2026 | 40,49 | 40,49 | 38,91 | 38,99 | -3,00% | - |
| 29.06.2026 | 40,79 | 40,80 | 39,69 | 40,20 | -0,29% | - |
| 26.06.2026 | 39,07 | 40,34 | 38,90 | 40,31 | 1,78% | - |
| 25.06.2026 | 40,70 | 40,88 | 39,02 | 39,61 | -0,64% | - |
| 24.06.2026 | 39,57 | 40,22 | 39,32 | 39,86 | 1,50% | - |
| 23.06.2026 | 37,98 | 39,46 | 37,79 | 39,27 | 1,53% | - |
| 22.06.2026 | 38,95 | 39,23 | 38,62 | 38,68 | -0,26% | - |
| 19.06.2026 | 38,74 | 38,97 | 38,73 | 38,78 | -0,08% | - |
| 18.06.2026 | 39,76 | 40,24 | 38,73 | 38,81 | -1,42% | - |
| 17.06.2026 | 40,49 | 40,60 | 39,36 | 39,37 | -2,15% | - |
| 16.06.2026 | 40,28 | 40,69 | 39,98 | 40,24 | -0,29% | - |
| 15.06.2026 | 41,66 | 41,75 | 40,18 | 40,35 | -1,65% | - |
| 12.06.2026 | 40,63 | 41,20 | 40,47 | 41,03 | -0,75% | - |
| 11.06.2026 | 42,26 | 42,53 | 41,26 | 41,34 | -1,45% | - |
| 10.06.2026 | 41,17 | 42,08 | 40,86 | 41,95 | 1,24% | - |
| 09.06.2026 | 40,59 | 41,46 | 40,39 | 41,43 | 2,64% | - |
| 08.06.2026 | 40,93 | 41,58 | 40,16 | 40,37 | -1,37% | - |
| 05.06.2026 | 39,37 | 41,36 | 39,23 | 40,93 | 3,35% | - |
| 04.06.2026 | 39,69 | 40,12 | 39,45 | 39,60 | -0,31% | - |