46,515€
0,45%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 46,40 | 46,77 | 46,15 | 46,76 | 0,97% | - |
| 29.01.2025 | 47,16 | 47,27 | 46,31 | 46,31 | -2,69% | - |
| 28.01.2025 | 47,75 | 47,94 | 47,25 | 47,59 | 6,22% | - |
| 27.01.2025 | 44,61 | 44,80 | 44,61 | 44,80 | -1,87% | 203,00 |
| 24.01.2025 | 45,55 | 45,66 | 45,37 | 45,66 | -0,95% | - |
| 23.01.2025 | 46,13 | 46,34 | 45,75 | 46,10 | -1,02% | - |
| 22.01.2025 | 47,51 | 47,62 | 46,15 | 46,57 | -1,08% | - |
| 21.01.2025 | 47,08 | 47,08 | 47,08 | 47,08 | 1,39% | 1.081,00 |
| 20.01.2025 | 46,65 | 46,68 | 46,25 | 46,44 | -0,33% | - |
| 17.01.2025 | 46,59 | 46,59 | 46,59 | 46,59 | 0,37% | 100,00 |
| 16.01.2025 | 45,49 | 46,42 | 45,49 | 46,42 | 1,31% | 96,00 |
| 15.01.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 0,33% | 1,00 |
| 14.01.2025 | 45,41 | 45,67 | 45,41 | 45,67 | 1,84% | 32,00 |
| 13.01.2025 | 44,36 | 44,98 | 44,20 | 44,85 | -0,85% | - |
| 10.01.2025 | 45,23 | 45,23 | 45,23 | 45,23 | 0,23% | 50,00 |
| 09.01.2025 | 45,04 | 45,16 | 44,99 | 45,13 | 0,21% | - |
| 08.01.2025 | 45,03 | 45,03 | 45,03 | 45,03 | -2,21% | 1,00 |
| 07.01.2025 | 45,96 | 46,05 | 45,94 | 46,05 | -0,58% | 90,00 |
| 06.01.2025 | 46,15 | 46,32 | 46,15 | 46,32 | 0,04% | 108,00 |
| 03.01.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -1,24% | 1,00 |
| 02.01.2025 | 46,40 | 46,88 | 46,40 | 46,88 | 2,14% | 9,00 |
| 30.12.2024 | 45,99 | 45,99 | 45,89 | 45,90 | -0,80% | 158,00 |
| 27.12.2024 | 46,27 | 46,27 | 46,27 | 46,27 | 0,81% | 52,00 |
| 23.12.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,53% | 23,00 |
| 19.12.2024 | 45,70 | 45,70 | 45,21 | 45,21 | -2,77% | 152,00 |
| 18.12.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -2,31% | 5,00 |
| 17.12.2024 | 47,12 | 47,60 | 47,12 | 47,60 | -0,96% | 224,00 |
| 16.12.2024 | 47,87 | 48,06 | 47,87 | 48,06 | 0,84% | 6,00 |
| 13.12.2024 | 48,34 | 48,34 | 47,66 | 47,66 | 0,48% | 206,00 |
| 12.12.2024 | 47,33 | 47,43 | 47,33 | 47,43 | 0,19% | 32,00 |
| 11.12.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 0,34% | 11,00 |
| 10.12.2024 | 47,18 | 47,18 | 47,18 | 47,18 | -1,50% | 1,00 |
| 09.12.2024 | 48,06 | 48,06 | 47,90 | 47,90 | -0,60% | 91,00 |
| 06.12.2024 | 48,19 | 48,19 | 48,19 | 48,19 | -0,95% | 100,00 |
| 04.12.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -0,33% | 100,00 |
| 03.12.2024 | 48,56 | 48,81 | 48,56 | 48,81 | -1,09% | 32,00 |
| 02.12.2024 | 49,37 | 49,37 | 49,35 | 49,35 | 0,08% | 32,00 |
| 29.11.2024 | 49,31 | 49,31 | 49,31 | 49,31 | -0,62% | 141,00 |
| 28.11.2024 | 49,37 | 49,62 | 49,37 | 49,62 | 1,87% | 210,00 |
| 27.11.2024 | 48,71 | 48,71 | 48,71 | 48,71 | -1,16% | 60,00 |
| 25.11.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 2,09% | 200,00 |
| 21.11.2024 | 48,02 | 48,62 | 48,02 | 48,27 | 0,40% | 720,00 |
| 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 | -2,08% | 12,00 |
| 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 | 2,58% | 113,00 |
| 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 | -0,99% | 35,00 |
| 01.11.2024 | 46,62 | 46,62 | 46,62 | 46,62 | 0,26% | 1,00 |
| 28.10.2024 | 46,29 | 46,50 | 46,29 | 46,50 | -2,11% | 92,00 |
| 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 | -0,72% | 1,00 |
| 15.10.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 0,68% | 1,00 |
| 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 |