48,295€
0,19%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,32 | 48,34 | 48,26 | 48,27 | 0,12% | - |
| 21.11.2024 | 47,81 | 48,34 | 47,68 | 48,21 | 0,26% | - |
| 20.11.2024 | 48,61 | 48,61 | 48,08 | 48,08 | 2,34% | 256,00 |
| 19.11.2024 | 46,98 | 46,98 | 46,98 | 46,98 | 0,13% | 100,00 |
| 18.11.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 2,94% | 79,00 |
| 15.11.2024 | 45,93 | 45,93 | 45,58 | 45,58 | -1,56% | 12,00 |
| 14.11.2024 | 46,45 | 46,79 | 45,93 | 46,30 | 0,40% | - |
| 13.11.2024 | 46,21 | 46,85 | 45,95 | 46,12 | -0,93% | - |
| 12.11.2024 | 46,07 | 46,55 | 46,07 | 46,55 | -0,68% | 163,00 |
| 11.11.2024 | 46,80 | 46,87 | 46,80 | 46,87 | 1,27% | 113,00 |
| 08.11.2024 | 45,87 | 46,48 | 45,63 | 46,28 | 1,29% | - |
| 07.11.2024 | 45,93 | 45,93 | 45,69 | 45,69 | 0,53% | 26,00 |
| 06.11.2024 | 45,45 | 45,45 | 45,45 | 45,45 | -1,54% | 44,00 |
| 05.11.2024 | 46,16 | 46,16 | 46,16 | 46,16 | -0,85% | 35,00 |
| 04.11.2024 | 45,78 | 46,67 | 45,54 | 46,56 | -0,14% | - |
| 01.11.2024 | 46,62 | 46,62 | 46,62 | 46,62 | 0,44% | 1,00 |
| 31.10.2024 | 46,34 | 46,88 | 46,24 | 46,42 | -1,06% | - |
| 30.10.2024 | 47,06 | 47,51 | 46,74 | 46,91 | -0,06% | - |
| 29.10.2024 | 46,76 | 47,00 | 46,35 | 46,94 | 0,95% | - |
| 28.10.2024 | 46,29 | 46,50 | 46,29 | 46,50 | -0,41% | 92,00 |
| 25.10.2024 | 46,97 | 47,12 | 46,08 | 46,69 | -1,19% | - |
| 24.10.2024 | 47,46 | 47,63 | 47,08 | 47,25 | 0,35% | - |
| 23.10.2024 | 46,97 | 47,36 | 46,92 | 47,09 | -0,08% | - |
| 22.10.2024 | 46,69 | 47,23 | 46,54 | 47,13 | -0,79% | - |
| 21.10.2024 | 47,55 | 47,55 | 47,50 | 47,50 | 1,45% | 72,00 |
| 18.10.2024 | 46,97 | 46,97 | 46,82 | 46,82 | -1,10% | 522,00 |
| 17.10.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 1,33% | 30,00 |
| 16.10.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -1,17% | 1,00 |
| 15.10.2024 | 46,80 | 47,28 | 46,64 | 47,28 | 1,14% | - |
| 14.10.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 1,17% | 100,00 |
| 10.10.2024 | 46,82 | 46,82 | 46,20 | 46,20 | -0,71% | 151,00 |
| 09.10.2024 | 46,83 | 46,83 | 46,53 | 46,53 | 0,87% | 35,00 |
| 08.10.2024 | 46,13 | 46,13 | 46,13 | 46,13 | -0,82% | 1,00 |
| 07.10.2024 | 46,61 | 46,61 | 46,51 | 46,51 | -0,77% | 37,00 |
| 04.10.2024 | 46,87 | 46,87 | 46,87 | 46,87 | 0,71% | 23,00 |
| 03.10.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 1,37% | 50,00 |
| 02.10.2024 | 45,91 | 45,91 | 45,91 | 45,91 | -0,74% | 1,00 |
| 01.10.2024 | 46,45 | 46,45 | 46,25 | 46,25 | 1,07% | 24,00 |
| 27.09.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 0,57% | 66,00 |
| 20.09.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,71% | 35,00 |
| 17.09.2024 | 46,32 | 46,32 | 46,29 | 46,29 | -0,73% | 101,00 |
| 16.09.2024 | 46,63 | 46,63 | 46,63 | 46,63 | 0,11% | 1,00 |
| 13.09.2024 | 46,58 | 46,58 | 46,58 | 46,58 | -1,21% | 136,00 |
| 12.09.2024 | 47,33 | 47,33 | 47,15 | 47,15 | 0,34% | 213,00 |
| 11.09.2024 | 46,99 | 46,99 | 46,99 | 46,99 | -0,66% | 19,00 |
| 09.09.2024 | 47,16 | 47,30 | 47,16 | 47,30 | 0,66% | 151,00 |
| 03.09.2024 | 47,27 | 47,27 | 46,99 | 46,99 | -0,13% | 150,00 |
| 02.09.2024 | 47,05 | 47,05 | 47,05 | 47,05 | 0,11% | 2,00 |
| 30.08.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,51% | 43,00 |
| 29.08.2024 | 46,47 | 46,47 | 45,85 | 45,85 | -0,28% | 80,00 |
| 26.08.2024 | 45,81 | 45,98 | 45,81 | 45,98 | 2,22% | 130,00 |
| 23.08.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -0,62% | 25,00 |
| 20.08.2024 | 45,26 | 45,26 | 45,26 | 45,26 | 0,09% | 5,00 |
| 19.08.2024 | 44,20 | 45,22 | 44,20 | 45,22 | 0,71% | 118,00 |
| 16.08.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,24% | 35,00 |
| 15.08.2024 | 45,48 | 45,48 | 45,01 | 45,01 | 1,24% | 11,00 |
| 12.08.2024 | 44,93 | 44,93 | 44,46 | 44,46 | -2,07% | 225,00 |
| 09.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,46% | 69,00 |
| 07.08.2024 | 45,61 | 45,61 | 45,61 | 45,61 | 1,40% | 1,00 |
| 06.08.2024 | 44,77 | 44,98 | 44,77 | 44,98 | 5,41% | 111,00 |
| 05.08.2024 | 42,67 | 42,67 | 42,67 | 42,67 | -4,07% | 20,00 |
| 02.08.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -3,22% | 1,00 |
| 01.08.2024 | 47,01 | 47,01 | 45,86 | 45,96 | -1,86% | 18,00 |
| 30.07.2024 | 46,44 | 46,83 | 46,44 | 46,83 | 1,92% | 62,00 |
| 29.07.2024 | 45,80 | 45,95 | 45,80 | 45,95 | 1,26% | 566,00 |
| 26.07.2024 | 45,38 | 45,38 | 45,38 | 45,38 | 1,59% | 16,00 |
| 25.07.2024 | 45,65 | 45,65 | 44,67 | 44,67 | -1,17% | 561,00 |
| 24.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,10% | 19,00 |
| 23.07.2024 | 44,71 | 44,71 | 44,71 | 44,71 | 0,81% | 67,00 |
| 19.07.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -2,51% | 12,00 |
| 17.07.2024 | 44,62 | 45,49 | 44,62 | 45,49 | 1,20% | 260,00 |
| 16.07.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 0,07% | 2,00 |
| 15.07.2024 | 44,13 | 45,02 | 44,13 | 44,92 | 5,20% | 202,00 |
| 12.07.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,12% | 10,00 |
| 11.07.2024 | 43,00 | 43,00 | 42,75 | 42,75 | 3,24% | 562,00 |
| 10.07.2024 | 41,72 | 41,72 | 41,41 | 41,41 | -0,22% | 53,00 |
| 09.07.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,19% | 200,00 |
| 08.07.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 2,20% | 1,00 |
| 05.07.2024 | 41,01 | 41,01 | 40,53 | 40,53 | -1,03% | 95,00 |
| 04.07.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -3,35% | 49,00 |
| 01.07.2024 | 42,44 | 42,44 | 42,37 | 42,37 | 2,76% | 27,00 |
| 25.06.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -0,84% | 1,00 |
| 24.06.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 1,34% | 135,00 |
| 20.06.2024 | 41,03 | 41,03 | 41,03 | 41,03 | 1,28% | 19,00 |
| 18.06.2024 | 40,51 | 40,51 | 40,51 | 40,51 | -0,91% | 1,00 |
| 17.06.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 0,37% | 1,00 |
| 10.06.2024 | 40,30 | 40,73 | 40,30 | 40,73 | -0,76% | 101,00 |
| 07.06.2024 | 40,75 | 41,04 | 40,75 | 41,04 | 0,56% | 124,00 |
| 06.06.2024 | 40,72 | 41,26 | 40,72 | 40,81 | -2,25% | 58,00 |
| 04.06.2024 | 41,58 | 41,75 | 41,51 | 41,75 | -0,36% | 83,00 |
| 03.06.2024 | 41,72 | 41,90 | 41,72 | 41,90 | 3,51% | 154,00 |
| 30.05.2024 | 40,48 | 40,48 | 40,48 | 40,48 | -1,46% | 28,00 |
| 28.05.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -3,97% | 55,00 |
| 23.05.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 0,45% | 7,00 |
| 20.05.2024 | 42,59 | 42,59 | 42,59 | 42,59 | 0,52% | 12,00 |
| 17.05.2024 | 42,37 | 42,37 | 42,37 | 42,37 | 0,76% | 7,00 |
| 16.05.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 0,91% | 1,00 |
| 15.05.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 1,39% | 1,00 |
| 13.05.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,12% | 90,00 |
| 09.05.2024 | 40,62 | 41,05 | 40,62 | 41,05 | 0,76% | 8,00 |