38,560€
-0,13%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,63 | 38,84 | 38,52 | 38,69 | 0,21% | - |
| 14.10.2025 | 38,61 | 38,61 | 38,61 | 38,61 | -0,90% | 16,00 |
| 13.10.2025 | 38,85 | 38,96 | 38,85 | 38,96 | 1,25% | 63,00 |
| 10.10.2025 | 39,09 | 39,09 | 38,48 | 38,48 | -1,33% | 498,00 |
| 09.10.2025 | 39,16 | 39,16 | 39,00 | 39,00 | -0,10% | 224,00 |
| 08.10.2025 | 39,74 | 39,74 | 39,04 | 39,04 | -1,79% | 54,00 |
| 07.10.2025 | 39,75 | 39,75 | 39,75 | 39,75 | -0,18% | 2,00 |
| 06.10.2025 | 40,14 | 40,14 | 39,82 | 39,82 | 0,56% | 11,00 |
| 03.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,33% | 1,00 |
| 02.10.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -1,37% | 30,00 |
| 01.10.2025 | 39,54 | 40,02 | 39,54 | 40,02 | 2,27% | 223,00 |
| 24.09.2025 | 39,13 | 39,13 | 39,13 | 39,13 | -0,69% | 1,00 |
| 23.09.2025 | 39,05 | 39,40 | 39,05 | 39,40 | -0,25% | 136,00 |
| 22.09.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -1,79% | 11,00 |
| 19.09.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -0,52% | 2,00 |
| 18.09.2025 | 40,74 | 41,00 | 40,43 | 40,43 | 1,20% | 425,00 |
| 17.09.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -1,77% | 1,00 |
| 16.09.2025 | 40,67 | 40,67 | 40,67 | 40,67 | 0,32% | 1,00 |
| 15.09.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -1,24% | 13,00 |
| 12.09.2025 | 40,86 | 41,15 | 40,86 | 41,05 | -0,34% | 239,00 |
| 09.09.2025 | 41,19 | 41,19 | 41,19 | 41,19 | 1,01% | 50,00 |
| 08.09.2025 | 41,67 | 41,67 | 40,78 | 40,78 | -2,56% | 159,00 |
| 05.09.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 1,33% | 302,00 |
| 04.09.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 0,71% | 2,00 |
| 02.09.2025 | 40,98 | 41,27 | 40,98 | 41,01 | -0,44% | 940,00 |
| 01.09.2025 | 41,19 | 41,19 | 41,19 | 41,19 | 0,34% | 2,00 |
| 28.08.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 0,47% | 20,00 |
| 26.08.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,78% | 1,00 |
| 25.08.2025 | 41,25 | 41,25 | 41,00 | 41,18 | 0,15% | 301,00 |
| 22.08.2025 | 41,17 | 41,51 | 41,12 | 41,12 | 1,48% | 401,00 |
| 21.08.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,88% | 1,00 |
| 20.08.2025 | 40,52 | 40,88 | 40,43 | 40,88 | 1,44% | 19,00 |
| 19.08.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 1,36% | 116,00 |
| 14.08.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 1,25% | 14,00 |
| 12.08.2025 | 39,23 | 39,27 | 39,23 | 39,27 | 0,13% | 38,00 |
| 11.08.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -1,06% | 84,00 |
| 08.08.2025 | 39,67 | 39,67 | 39,64 | 39,64 | 0,10% | 39,00 |
| 07.08.2025 | 39,59 | 39,60 | 39,59 | 39,60 | -1,91% | 152,00 |
| 06.08.2025 | 40,37 | 40,37 | 40,37 | 40,37 | -1,90% | 30,00 |
| 05.08.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,48% | 50,00 |
| 04.08.2025 | 39,93 | 40,55 | 39,93 | 40,55 | 2,68% | 63,00 |
| 01.08.2025 | 39,81 | 39,81 | 39,34 | 39,49 | -2,73% | 151,00 |
| 30.07.2025 | 39,83 | 40,60 | 39,83 | 40,60 | 1,25% | 174,00 |
| 28.07.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 2,95% | 50,00 |
| 25.07.2025 | 40,09 | 40,09 | 38,95 | 38,95 | -2,53% | 19,00 |
| 24.07.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,67% | 50,00 |
| 23.07.2025 | 40,23 | 40,23 | 40,23 | 40,23 | -0,17% | 11,00 |
| 22.07.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,20% | 20,00 |
| 21.07.2025 | 41,34 | 41,34 | 40,79 | 40,79 | -0,20% | 129,00 |
| 18.07.2025 | 40,87 | 40,87 | 40,87 | 40,87 | 0,37% | 15,00 |
| 17.07.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 0,30% | 12,00 |
| 16.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 50,00 |
| 15.07.2025 | 41,61 | 41,61 | 41,00 | 41,00 | -0,17% | 640,00 |
| 14.07.2025 | 40,65 | 41,07 | 40,65 | 41,07 | 1,23% | 26,00 |
| 08.07.2025 | 40,34 | 40,57 | 40,34 | 40,57 | -1,39% | 101,00 |
| 07.07.2025 | 41,01 | 41,14 | 41,01 | 41,14 | 0,17% | 3,00 |
| 03.07.2025 | 41,07 | 41,07 | 41,07 | 41,07 | 1,16% | 30,00 |
| 02.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,28% | 38,00 |
| 01.07.2025 | 39,77 | 39,77 | 39,31 | 39,31 | 0,00% | 3,00 |
| 30.06.2025 | 39,55 | 39,55 | 39,31 | 39,31 | -1,38% | 143,00 |
| 26.06.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -3,04% | 42,00 |
| 24.06.2025 | 41,11 | 41,11 | 41,11 | 41,11 | 1,73% | 1,00 |
| 20.06.2025 | 40,48 | 40,48 | 40,41 | 40,41 | 0,65% | 64,00 |
| 19.06.2025 | 40,44 | 40,44 | 40,15 | 40,15 | -1,23% | 123,00 |
| 18.06.2025 | 40,39 | 40,65 | 40,39 | 40,65 | 1,42% | 32,00 |
| 17.06.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 0,17% | 25,00 |
| 16.06.2025 | 40,01 | 40,01 | 40,01 | 40,01 | -4,44% | 250,00 |
| 11.06.2025 | 41,90 | 41,90 | 41,87 | 41,87 | 0,36% | 125,00 |
| 10.06.2025 | 40,77 | 41,72 | 40,77 | 41,72 | 2,10% | 35,00 |
| 09.06.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 0,15% | 1,00 |
| 06.06.2025 | 40,89 | 40,89 | 40,80 | 40,80 | 1,24% | 62,00 |
| 04.06.2025 | 40,55 | 40,55 | 40,30 | 40,30 | -1,49% | 303,00 |
| 03.06.2025 | 40,32 | 40,91 | 40,32 | 40,91 | 0,20% | 58,00 |
| 02.06.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -0,54% | 10,00 |
| 28.05.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 0,93% | 13,00 |
| 23.05.2025 | 40,68 | 40,68 | 40,67 | 40,67 | -2,63% | 50,00 |
| 21.05.2025 | 41,59 | 41,77 | 41,59 | 41,77 | -0,81% | 120,00 |
| 20.05.2025 | 42,38 | 42,38 | 42,11 | 42,11 | -1,15% | 547,00 |
| 16.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,93% | 311,00 |
| 15.05.2025 | 40,99 | 40,99 | 40,99 | 40,99 | -0,02% | 24,00 |
| 14.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,82% | 10,00 |
| 09.05.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -0,31% | 74,00 |
| 08.05.2025 | 41,43 | 41,51 | 41,43 | 41,47 | 1,27% | 32,00 |
| 07.05.2025 | 41,46 | 41,46 | 40,95 | 40,95 | 0,79% | 26,00 |
| 06.05.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -1,12% | 80,00 |
| 05.05.2025 | 41,18 | 41,18 | 40,91 | 41,09 | -1,79% | 65,00 |
| 02.05.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -0,64% | 2,00 |
| 30.04.2025 | 42,11 | 42,11 | 42,11 | 42,11 | 0,74% | 188,00 |
| 25.04.2025 | 42,00 | 42,00 | 41,80 | 41,80 | -2,99% | 40,00 |
| 22.04.2025 | 42,85 | 43,09 | 42,85 | 43,09 | -0,81% | 78,00 |
| 16.04.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 0,86% | 2,00 |
| 15.04.2025 | 42,54 | 43,07 | 42,54 | 43,07 | 0,16% | 6,00 |
| 09.04.2025 | 41,93 | 43,00 | 41,48 | 43,00 | -0,09% | 111,00 |
| 08.04.2025 | 42,86 | 43,04 | 42,86 | 43,04 | 0,96% | 6,00 |
| 07.04.2025 | 41,25 | 42,63 | 41,25 | 42,63 | -3,07% | 81,00 |
| 04.04.2025 | 44,84 | 44,84 | 42,62 | 43,98 | -2,27% | 194,00 |
| 03.04.2025 | 44,11 | 45,20 | 44,11 | 45,00 | -3,66% | 162,00 |
| 02.04.2025 | 46,71 | 46,71 | 46,71 | 46,71 | -1,14% | 149,00 |
| 01.04.2025 | 47,25 | 47,25 | 47,25 | 47,25 | 0,94% | 1,00 |
| 31.03.2025 | 46,81 | 46,81 | 46,81 | 46,81 | 0,47% | 33,00 |