38,725€
0,43%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 38,31 | 38,95 | 38,31 | 38,85 | 0,75% | - |
| 07.01.2026 | 38,14 | 38,72 | 38,10 | 38,56 | 1,15% | - |
| 06.01.2026 | 38,52 | 38,73 | 38,12 | 38,12 | 0,58% | - |
| 05.01.2026 | 38,09 | 38,31 | 37,58 | 37,90 | -5,56% | - |
| 06.05.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -5,09% | - |
| 22.04.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 2,22% | - |
| 09.04.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -10,13% | - |
| 07.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -1,46% | - |
| 05.03.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,71% | - |
| 20.01.2025 | 46,37 | 46,37 | 46,37 | 46,37 | 1,89% | - |
| 08.01.2025 | 45,51 | 45,51 | 45,51 | 45,51 | 0,26% | - |
| 15.11.2024 | 45,39 | 45,39 | 45,39 | 45,39 | -1,45% | - |
| 12.11.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,39% | - |
| 15.10.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -1,32% | - |
| 10.09.2024 | 46,86 | 46,86 | 46,86 | 46,86 | 0,62% | - |
| 05.09.2024 | 46,57 | 46,57 | 46,57 | 46,57 | 7,70% | - |
| 05.08.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -2,66% | - |
| 02.08.2024 | 44,42 | 44,42 | 44,42 | 44,42 | -4,21% | - |
| 01.08.2024 | 46,37 | 46,37 | 46,37 | 46,37 | -1,13% | - |
| 31.07.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 2,27% | - |
| 30.07.2024 | 45,86 | 45,86 | 45,86 | 45,86 | 3,36% | - |
| 25.07.2024 | 44,37 | 44,37 | 44,37 | 44,37 | 0,84% | - |
| 19.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,07% | - |
| 18.07.2024 | 44,93 | 44,93 | 44,93 | 44,93 | 1,61% | - |
| 17.07.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 3,63% | - |
| 12.07.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 3,47% | - |
| 10.07.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -1,50% | - |
| 01.07.2024 | 41,87 | 41,87 | 41,87 | 41,87 | 0,55% | - |
| 28.06.2024 | 41,64 | 41,64 | 41,64 | 41,64 | 0,85% | - |
| 25.06.2024 | 41,29 | 41,29 | 41,29 | 41,29 | 0,12% | - |
| 24.06.2024 | 41,24 | 41,24 | 41,24 | 41,24 | 1,63% | - |
| 14.06.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 0,22% | - |
| 13.06.2024 | 40,49 | 40,49 | 40,49 | 40,49 | 0,85% | - |
| 12.06.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -1,42% | - |
| 07.06.2024 | 40,73 | 40,73 | 40,73 | 40,73 | -0,10% | - |
| 06.06.2024 | 40,77 | 40,77 | 40,77 | 40,77 | -1,50% | - |
| 05.06.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 1,27% | - |
| 04.06.2024 | 40,87 | 40,87 | 40,87 | 40,87 | -1,07% | - |
| 03.06.2024 | 41,31 | 41,31 | 41,31 | 41,31 | 1,45% | - |
| 31.05.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -3,96% | - |
| 22.05.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,53% | - |
| 17.05.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -0,62% | - |
| 16.05.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 2,84% | - |
| 10.05.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,12% | - |
| 08.05.2024 | 40,91 | 40,91 | 40,91 | 40,91 | 1,61% | - |
| 07.05.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -0,57% | - |
| 03.05.2024 | 40,49 | 40,49 | 40,49 | 40,49 | 1,02% | - |
| 30.04.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 1,52% | - |
| 29.04.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -2,71% | - |
| 26.04.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 3,31% | - |
| 19.04.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,00% | - |
| 18.04.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -1,80% | - |
| 16.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,62% | - |
| 15.04.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,60% | - |
| 11.04.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -5,10% | - |
| 10.04.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 1,64% | - |
| 05.04.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,12% | - |
| 04.04.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -0,34% | - |
| 03.04.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -0,97% | - |
| 28.03.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 1,77% | - |
| 25.03.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -0,19% | - |
| 20.03.2024 | 41,43 | 41,43 | 41,43 | 41,43 | 0,39% | - |
| 19.03.2024 | 41,27 | 41,27 | 41,27 | 41,27 | -0,07% | - |
| 15.03.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,96% | - |
| 14.03.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -1,21% | - |
| 12.03.2024 | 42,21 | 42,21 | 42,21 | 42,21 | 0,76% | - |
| 11.03.2024 | 41,89 | 41,89 | 41,89 | 41,89 | 0,82% | - |
| 29.02.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 0,12% | - |
| 28.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,38% | - |
| 26.02.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -0,62% | - |
| 14.02.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,12% | - |
| 13.02.2024 | 41,87 | 41,87 | 41,87 | 41,87 | -1,16% | - |
| 12.02.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 0,26% | - |
| 01.02.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 0,81% | - |
| 26.01.2024 | 41,91 | 41,91 | 41,91 | 41,91 | 0,14% | - |
| 25.01.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -2,15% | - |
| 24.01.2024 | 42,77 | 42,77 | 42,77 | 42,77 | 1,37% | - |
| 23.01.2024 | 42,19 | 42,19 | 42,19 | 42,19 | -1,01% | - |
| 22.01.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,07% | - |
| 18.01.2024 | 42,59 | 42,59 | 42,59 | 42,59 | -0,19% | - |
| 17.01.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,47% | - |
| 16.01.2024 | 42,47 | 42,47 | 42,47 | 42,47 | 0,12% | - |
| 12.01.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -3,39% | - |
| 09.01.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 0,57% | - |
| 08.01.2024 | 43,66 | 43,66 | 43,66 | 43,66 | -2,20% | - |
| 04.01.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -1,17% | - |
| 03.01.2024 | 45,17 | 45,17 | 45,17 | 45,17 | 1,60% | - |
| 02.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -0,60% | - |
| 29.12.2023 | 44,73 | 44,73 | 44,73 | 44,73 | 1,02% | - |
| 27.12.2023 | 44,28 | 44,28 | 44,28 | 44,28 | 2,71% | - |
| 13.12.2023 | 43,11 | 43,11 | 43,11 | 43,11 | 1,87% | - |
| 12.12.2023 | 42,32 | 42,32 | 42,32 | 42,32 | 0,67% | - |
| 11.12.2023 | 42,04 | 42,04 | 42,04 | 42,04 | -1,43% | - |
| 01.12.2023 | 42,65 | 42,65 | 42,65 | 42,65 | 2,08% | - |
| 30.11.2023 | 41,78 | 41,78 | 41,78 | 41,78 | 1,48% | - |
| 29.11.2023 | 41,17 | 41,17 | 41,17 | 41,17 | 1,48% | - |
| 28.11.2023 | 40,57 | 40,57 | 40,57 | 40,57 | -0,25% | - |
| 27.11.2023 | 40,67 | 40,67 | 40,67 | 40,67 | -2,40% | - |
| 17.11.2023 | 41,67 | 41,67 | 41,67 | 41,67 | -0,33% | - |
| 16.11.2023 | 41,81 | 41,81 | 41,81 | 41,81 | -1,28% | - |