42,000€
-2,33%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,01 | 42,03 | 40,60 | 40,94 | -3,16% | - |
| 10.04.2025 | 43,24 | 43,49 | 41,86 | 42,28 | -1,69% | - |
| 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 |
| 28.03.2025 | 46,59 | 46,59 | 46,59 | 46,59 | -0,94% | 22,00 |
| 27.03.2025 | 47,03 | 47,03 | 47,03 | 47,03 | -0,72% | 80,00 |
| 25.03.2025 | 47,37 | 47,37 | 47,37 | 47,37 | 1,76% | 1,00 |
| 21.03.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -0,43% | 11,00 |
| 20.03.2025 | 46,90 | 46,90 | 46,75 | 46,75 | 0,19% | 51,00 |
| 19.03.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -0,24% | 77,00 |
| 18.03.2025 | 45,05 | 46,77 | 45,05 | 46,77 | 2,03% | 2,00 |
| 17.03.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 0,39% | 1,00 |
| 14.03.2025 | 45,66 | 45,66 | 45,66 | 45,66 | -0,13% | 5,00 |
| 13.03.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -0,70% | 40,00 |
| 12.03.2025 | 46,04 | 46,04 | 46,04 | 46,04 | -1,10% | 78,00 |
| 07.03.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 1,15% | 1,00 |
| 06.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,60% | 22,00 |
| 05.03.2025 | 47,17 | 47,17 | 46,30 | 46,30 | -2,11% | 24,00 |
| 04.03.2025 | 47,35 | 47,35 | 47,30 | 47,30 | -1,68% | 13,00 |
| 03.03.2025 | 48,00 | 48,11 | 47,84 | 48,11 | 1,48% | 530,00 |
| 21.02.2025 | 46,95 | 47,47 | 46,90 | 47,41 | 1,96% | 107,00 |
| 18.02.2025 | 46,40 | 46,50 | 46,40 | 46,50 | -0,41% | 28,00 |
| 17.02.2025 | 46,71 | 46,71 | 46,69 | 46,69 | -0,85% | 51,00 |
| 14.02.2025 | 47,09 | 47,09 | 47,09 | 47,09 | -0,44% | 1,00 |
| 13.02.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -0,61% | 50,00 |
| 10.02.2025 | 47,59 | 47,59 | 47,59 | 47,59 | -0,15% | 1,00 |
| 07.02.2025 | 47,66 | 47,66 | 47,66 | 47,66 | 0,29% | 1,00 |
| 05.02.2025 | 47,09 | 47,52 | 47,09 | 47,52 | 1,56% | 72,00 |
| 04.02.2025 | 46,56 | 46,79 | 46,56 | 46,79 | -0,43% | 51,00 |
| 03.02.2025 | 46,71 | 46,99 | 46,71 | 46,99 | 0,15% | 28,00 |
| 31.01.2025 | 46,78 | 46,92 | 46,78 | 46,92 | 4,73% | 22,00 |
| 27.01.2025 | 44,61 | 44,80 | 44,61 | 44,80 | -4,84% | 203,00 |
| 21.01.2025 | 47,08 | 47,08 | 47,08 | 47,08 | 1,05% | 1.081,00 |
| 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 | 0,97% | 32,00 |
| 10.01.2025 | 45,23 | 45,23 | 45,23 | 45,23 | 0,44% | 50,00 |
| 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 |