40,935€
0,36%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 40,93 | 40,95 | 40,37 | 40,79 | -0,46% | - |
| 06.05.2026 | 41,00 | 41,12 | 40,63 | 40,98 | 1,07% | - |
| 05.05.2026 | 40,64 | 40,73 | 40,45 | 40,55 | -0,87% | - |
| 04.05.2026 | 40,92 | 40,94 | 40,50 | 40,90 | -0,64% | - |
| 30.04.2026 | 41,07 | 41,59 | 41,00 | 41,17 | 0,51% | - |
| 29.04.2026 | 41,20 | 41,22 | 40,87 | 40,96 | 0,94% | - |
| 28.04.2026 | 40,29 | 40,78 | 40,04 | 40,58 | -0,53% | - |
| 27.04.2026 | 40,36 | 40,92 | 40,24 | 40,79 | 1,81% | - |
| 24.04.2026 | 40,17 | 40,58 | 39,87 | 40,07 | 1,16% | - |
| 23.04.2026 | 39,29 | 39,83 | 39,24 | 39,61 | 0,06% | - |
| 22.04.2026 | 40,20 | 40,28 | 39,54 | 39,58 | -1,04% | - |
| 21.04.2026 | 40,55 | 40,66 | 39,96 | 40,00 | -1,34% | - |
| 20.04.2026 | 40,35 | 40,63 | 40,25 | 40,54 | 1,19% | - |
| 17.04.2026 | 40,03 | 40,20 | 39,80 | 40,07 | 0,26% | - |
| 16.04.2026 | 39,79 | 40,03 | 39,51 | 39,96 | 1,22% | - |
| 15.04.2026 | 39,63 | 39,69 | 39,36 | 39,48 | -0,48% | - |
| 14.04.2026 | 39,86 | 39,91 | 39,35 | 39,67 | -0,23% | - |
| 13.04.2026 | 39,72 | 39,91 | 39,44 | 39,76 | -0,39% | - |
| 10.04.2026 | 39,79 | 39,98 | 39,61 | 39,92 | 0,60% | - |
| 09.04.2026 | 39,53 | 39,69 | 39,38 | 39,68 | 0,03% | - |
| 08.04.2026 | 40,59 | 40,60 | 39,44 | 39,67 | -0,33% | - |
| 07.04.2026 | 39,15 | 39,83 | 38,74 | 39,80 | 3,69% | - |
| 02.04.2026 | 37,82 | 38,46 | 37,81 | 38,38 | 0,08% | - |
| 01.04.2026 | 38,70 | 38,71 | 37,98 | 38,35 | 0,08% | - |
| 31.03.2026 | 38,74 | 38,94 | 38,04 | 38,32 | -1,57% | - |
| 30.03.2026 | 38,38 | 39,02 | 38,30 | 38,93 | 0,54% | - |
| 27.03.2026 | 39,12 | 39,15 | 38,66 | 38,72 | -1,35% | - |
| 26.03.2026 | 39,31 | 39,76 | 39,12 | 39,25 | -0,25% | - |
| 25.03.2026 | 39,70 | 39,84 | 39,17 | 39,35 | -1,85% | - |
| 24.03.2026 | 39,97 | 40,28 | 39,69 | 40,09 | -0,46% | - |
| 23.03.2026 | 39,37 | 40,42 | 39,37 | 40,28 | 0,55% | - |
| 20.03.2026 | 40,74 | 40,87 | 39,91 | 40,06 | -1,84% | - |
| 19.03.2026 | 40,88 | 41,18 | 40,77 | 40,81 | -1,16% | - |
| 18.03.2026 | 41,52 | 41,52 | 40,99 | 41,29 | -0,86% | - |
| 17.03.2026 | 41,18 | 41,75 | 41,15 | 41,65 | 0,30% | - |
| 16.03.2026 | 41,93 | 42,04 | 41,48 | 41,52 | -0,53% | - |
| 13.03.2026 | 41,30 | 42,08 | 41,27 | 41,74 | -0,43% | - |
| 12.03.2026 | 41,28 | 41,97 | 41,09 | 41,92 | 1,77% | - |
| 11.03.2026 | 41,60 | 41,65 | 40,94 | 41,19 | -2,25% | - |
| 10.03.2026 | 42,29 | 42,40 | 41,76 | 42,14 | 0,70% | - |
| 09.03.2026 | 41,65 | 42,09 | 41,49 | 41,85 | -1,27% | - |
| 06.03.2026 | 42,62 | 42,65 | 41,91 | 42,39 | -0,75% | - |
| 05.03.2026 | 42,80 | 42,98 | 42,47 | 42,71 | 0,62% | - |
| 04.03.2026 | 42,49 | 42,76 | 42,33 | 42,44 | 0,65% | - |
| 03.03.2026 | 42,18 | 42,97 | 41,91 | 42,17 | 0,21% | - |
| 02.03.2026 | 40,99 | 42,23 | 40,94 | 42,08 | 1,47% | - |
| 27.02.2026 | 41,12 | 41,63 | 40,85 | 41,47 | 1,04% | - |
| 26.02.2026 | 40,59 | 41,12 | 40,59 | 41,04 | 1,57% | - |
| 25.02.2026 | 40,98 | 41,03 | 40,26 | 40,41 | -0,88% | - |
| 24.02.2026 | 40,75 | 40,89 | 40,50 | 40,77 | 1,46% | - |
| 23.02.2026 | 39,70 | 40,52 | 39,68 | 40,18 | 0,36% | - |
| 20.02.2026 | 40,44 | 40,95 | 39,88 | 40,04 | 0,83% | - |
| 19.02.2026 | 39,69 | 40,08 | 39,43 | 39,71 | -0,13% | - |
| 18.02.2026 | 40,03 | 40,14 | 39,46 | 39,76 | 0,66% | - |
| 17.02.2026 | 38,99 | 39,76 | 38,84 | 39,50 | 0,66% | - |
| 16.02.2026 | 39,20 | 39,25 | 39,03 | 39,24 | 0,22% | - |
| 13.02.2026 | 38,93 | 39,37 | 38,80 | 39,15 | -0,97% | - |
| 12.02.2026 | 39,08 | 39,64 | 38,96 | 39,54 | 1,40% | - |
| 11.02.2026 | 39,10 | 39,35 | 38,84 | 38,99 | 1,06% | - |
| 10.02.2026 | 38,50 | 38,83 | 38,27 | 38,58 | 0,39% | - |
| 09.02.2026 | 38,26 | 38,45 | 37,86 | 38,43 | -0,29% | - |
| 06.02.2026 | 38,34 | 38,98 | 38,23 | 38,54 | 0,26% | - |
| 05.02.2026 | 38,62 | 38,72 | 38,12 | 38,44 | 0,37% | - |
| 04.02.2026 | 37,51 | 38,38 | 37,35 | 38,30 | 2,12% | - |
| 03.02.2026 | 37,77 | 37,92 | 37,45 | 37,51 | -0,98% | - |
| 02.02.2026 | 37,27 | 38,14 | 37,27 | 37,88 | 1,18% | - |
| 30.01.2026 | 37,59 | 37,98 | 37,26 | 37,44 | -1,46% | - |
| 29.01.2026 | 37,56 | 38,20 | 37,42 | 37,99 | -0,64% | - |
| 28.01.2026 | 38,37 | 38,40 | 37,92 | 38,24 | 1,27% | - |
| 27.01.2026 | 38,45 | 38,45 | 37,63 | 37,76 | -1,58% | - |
| 26.01.2026 | 38,31 | 38,55 | 38,12 | 38,36 | -0,18% | - |
| 23.01.2026 | 38,30 | 38,48 | 38,15 | 38,43 | -0,16% | - |
| 22.01.2026 | 38,55 | 38,76 | 38,34 | 38,49 | -0,27% | - |
| 21.01.2026 | 39,40 | 39,44 | 38,58 | 38,60 | -1,09% | - |
| 20.01.2026 | 39,03 | 39,37 | 38,69 | 39,02 | -0,88% | - |
| 19.01.2026 | 39,36 | 39,51 | 39,17 | 39,37 | -0,71% | - |
| 16.01.2026 | 38,97 | 39,75 | 38,70 | 39,65 | -0,44% | - |
| 15.01.2026 | 39,51 | 39,87 | 39,34 | 39,82 | 2,27% | - |
| 14.01.2026 | 38,60 | 38,96 | 38,42 | 38,94 | 1,76% | - |
| 13.01.2026 | 38,53 | 38,55 | 38,25 | 38,26 | 0,07% | - |
| 12.01.2026 | 37,81 | 38,33 | 37,70 | 38,24 | -1,15% | - |
| 09.01.2026 | 38,47 | 38,70 | 38,44 | 38,68 | -0,44% | - |
| 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 | 0,50% | - |
| 02.01.2026 | 38,10 | 38,29 | 37,52 | 37,71 | -0,67% | - |
| 30.12.2025 | 37,92 | 38,00 | 37,92 | 37,97 | 0,25% | - |
| 29.12.2025 | 37,83 | 38,20 | 37,71 | 37,87 | -0,13% | - |
| 23.12.2025 | 38,16 | 38,22 | 37,92 | 37,92 | -0,29% | - |
| 22.12.2025 | 38,28 | 38,30 | 37,69 | 38,03 | -0,82% | - |
| 19.12.2025 | 38,96 | 39,00 | 38,12 | 38,35 | -1,01% | - |
| 18.12.2025 | 38,96 | 39,13 | 38,27 | 38,74 | 0,49% | - |
| 17.12.2025 | 37,85 | 38,55 | 37,72 | 38,55 | 3,70% | - |
| 16.12.2025 | 37,18 | 37,40 | 37,10 | 37,17 | 0,61% | - |
| 15.12.2025 | 37,14 | 37,22 | 36,87 | 36,95 | -1,07% | - |
| 12.12.2025 | 36,12 | 37,44 | 36,00 | 37,35 | 4,26% | - |
| 11.12.2025 | 35,46 | 35,94 | 35,35 | 35,82 | 0,17% | - |
| 10.12.2025 | 35,54 | 35,94 | 35,45 | 35,76 | -1,02% | - |
| 09.12.2025 | 36,08 | 36,15 | 35,87 | 36,13 | 0,49% | - |