41,080€
1,38%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,50% | 116,00 |
| 18.08.2025 | 39,51 | 40,17 | 39,44 | 40,10 | 1,91% | - |
| 15.08.2025 | 39,38 | 39,40 | 39,16 | 39,35 | -1,03% | - |
| 14.08.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 1,14% | 14,00 |
| 13.08.2025 | 39,29 | 39,53 | 39,10 | 39,31 | 0,10% | - |
| 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 | -1,16% | 151,00 |
| 31.07.2025 | 40,46 | 40,60 | 39,84 | 39,96 | -1,59% | - |
| 30.07.2025 | 39,83 | 40,60 | 39,83 | 40,60 | 1,64% | 174,00 |
| 29.07.2025 | 39,74 | 40,05 | 39,61 | 39,95 | -0,39% | - |
| 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 | -0,55% | 12,00 |
| 16.07.2025 | 40,54 | 41,17 | 40,50 | 40,95 | -0,13% | - |
| 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 |
| 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 |