34,018€
0,44%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 33,86 | 34,06 | 33,63 | 34,02 | 0,43% | 456,00 |
| 24.09.2026 | 34,50 | 35,24 | 33,10 | 33,87 | -1,95% | 594,00 |
| 23.09.2026 | 34,93 | 35,01 | 34,45 | 34,54 | -1,08% | 222,00 |
| 22.09.2026 | 34,60 | 35,00 | 34,53 | 34,92 | 0,92% | 1.380,00 |
| 21.09.2026 | 34,55 | 34,86 | 34,44 | 34,60 | 0,17% | 377,00 |
| 18.09.2026 | 34,94 | 35,02 | 34,38 | 34,54 | -1,30% | 725,00 |
| 17.09.2026 | 35,18 | 35,31 | 34,74 | 35,00 | -0,69% | 265,00 |
| 16.09.2026 | 35,19 | 35,64 | 35,18 | 35,24 | 0,09% | 1.474,00 |
| 15.09.2026 | 35,59 | 35,66 | 35,12 | 35,21 | -1,18% | 84,00 |
| 14.09.2026 | 34,62 | 35,82 | 34,53 | 35,63 | 2,16% | 15,00 |
| 11.09.2026 | 35,44 | 35,53 | 34,45 | 34,88 | -1,43% | 1.592,00 |
| 10.09.2026 | 35,66 | 35,93 | 35,17 | 35,38 | -0,87% | 723,00 |
| 09.09.2026 | 35,76 | 35,80 | 35,43 | 35,69 | -0,45% | 206,00 |
| 08.09.2026 | 36,05 | 36,18 | 35,76 | 35,85 | -0,63% | 1.360,00 |
| 07.09.2026 | 36,11 | 36,11 | 36,04 | 36,08 | -0,19% | 28,00 |
| 04.09.2026 | 36,44 | 36,57 | 36,10 | 36,15 | -0,80% | 903,00 |
| 03.09.2026 | 36,49 | 36,73 | 36,05 | 36,44 | -0,52% | 630,00 |
| 02.09.2026 | 36,11 | 36,66 | 35,73 | 36,63 | 1,52% | 547,00 |
| 01.09.2026 | 36,27 | 36,64 | 35,98 | 36,08 | -0,44% | 774,00 |
| 31.08.2026 | 36,72 | 36,72 | 36,06 | 36,24 | -1,45% | 350,00 |
| 28.08.2026 | 36,34 | 36,82 | 36,33 | 36,77 | 1,18% | 1.620,00 |
| 27.08.2026 | 36,54 | 36,91 | 36,07 | 36,34 | -0,74% | 250,00 |
| 26.08.2026 | 36,90 | 36,95 | 36,53 | 36,61 | -0,88% | - |
| 25.08.2026 | 37,70 | 37,80 | 36,85 | 36,94 | -1,92% | 1.286,00 |
| 24.08.2026 | 37,27 | 38,20 | 37,25 | 37,66 | 0,77% | 1.250,00 |
| 21.08.2026 | 37,37 | 37,56 | 37,17 | 37,37 | -0,14% | 18,00 |
| 20.08.2026 | 37,04 | 37,83 | 36,88 | 37,43 | 2,01% | - |
| 19.08.2026 | 36,33 | 36,96 | 36,15 | 36,69 | -10,36% | 252,00 |
| 05.05.2026 | 40,50 | 41,00 | 40,43 | 40,93 | 0,77% | 84,00 |
| 04.05.2026 | 40,70 | 40,94 | 40,31 | 40,62 | -1,29% | 60,00 |
| 30.04.2026 | 41,16 | 41,59 | 40,92 | 41,15 | 0,07% | - |
| 29.04.2026 | 41,06 | 41,30 | 40,80 | 41,12 | 0,34% | 15,00 |
| 28.04.2026 | 40,41 | 41,18 | 40,09 | 40,98 | 1,10% | - |
| 27.04.2026 | 40,37 | 40,93 | 40,18 | 40,53 | 0,82% | 827,00 |
| 24.04.2026 | 39,99 | 40,62 | 39,80 | 40,20 | 0,25% | - |
| 23.04.2026 | 39,43 | 40,13 | 39,41 | 40,10 | 1,51% | 1.950,00 |
| 22.04.2026 | 39,91 | 40,02 | 38,92 | 39,51 | -0,92% | - |
| 21.04.2026 | 40,39 | 40,62 | 39,82 | 39,87 | -0,83% | - |
| 20.04.2026 | 40,62 | 40,63 | 40,18 | 40,21 | -0,44% | 15,00 |
| 17.04.2026 | 40,05 | 40,67 | 39,79 | 40,38 | 1,44% | 138,00 |
| 16.04.2026 | 39,60 | 40,09 | 39,57 | 39,81 | 0,90% | - |
| 15.04.2026 | 39,62 | 39,69 | 39,36 | 39,45 | -0,02% | 16,00 |
| 14.04.2026 | 39,81 | 39,84 | 39,35 | 39,46 | -0,54% | - |
| 13.04.2026 | 39,89 | 39,95 | 39,45 | 39,67 | -0,50% | 10.516,00 |
| 10.04.2026 | 39,81 | 39,96 | 39,60 | 39,87 | 0,63% | 4.262,00 |
| 09.04.2026 | 39,58 | 39,96 | 39,37 | 39,62 | -0,21% | 384,00 |
| 08.04.2026 | 40,36 | 40,41 | 39,25 | 39,71 | -0,15% | 460,00 |
| 07.04.2026 | 39,15 | 40,11 | 38,98 | 39,77 | 3,34% | 50,00 |
| 02.04.2026 | 38,00 | 38,53 | 37,88 | 38,48 | 0,23% | 1.040,00 |
| 01.04.2026 | 38,38 | 38,47 | 37,98 | 38,39 | 0,23% | 17,00 |
| 31.03.2026 | 38,53 | 38,71 | 38,04 | 38,30 | -0,40% | - |
| 30.03.2026 | 38,15 | 39,01 | 38,14 | 38,46 | 0,55% | - |
| 27.03.2026 | 38,96 | 39,06 | 37,84 | 38,25 | -1,73% | 15,00 |
| 26.03.2026 | 39,44 | 39,75 | 38,82 | 38,92 | -1,99% | 1.385,00 |
| 25.03.2026 | 39,66 | 39,99 | 39,07 | 39,71 | -0,38% | - |
| 24.03.2026 | 39,85 | 40,28 | 39,58 | 39,87 | -0,18% | 36,00 |
| 23.03.2026 | 39,66 | 40,42 | 39,51 | 39,94 | 0,76% | 3.750,00 |
| 20.03.2026 | 40,78 | 40,84 | 39,56 | 39,64 | -2,81% | - |
| 19.03.2026 | 41,00 | 41,18 | 40,58 | 40,78 | -0,97% | 900,00 |
| 18.03.2026 | 41,00 | 41,43 | 39,71 | 41,18 | -0,19% | - |
| 17.03.2026 | 41,37 | 41,74 | 40,38 | 41,26 | -0,07% | 325,00 |
| 16.03.2026 | 41,77 | 42,04 | 41,27 | 41,29 | -0,94% | - |
| 13.03.2026 | 41,67 | 42,07 | 41,42 | 41,68 | -0,79% | 84,00 |
| 12.03.2026 | 41,44 | 42,28 | 40,99 | 42,01 | 1,62% | 692,00 |
| 11.03.2026 | 41,58 | 41,72 | 40,87 | 41,34 | -0,74% | - |
| 10.03.2026 | 42,08 | 42,25 | 41,59 | 41,65 | -1,00% | 105,00 |
| 09.03.2026 | 41,83 | 42,25 | 41,49 | 42,07 | -0,11% | - |
| 06.03.2026 | 42,51 | 42,73 | 41,91 | 42,12 | -0,94% | - |
| 05.03.2026 | 42,88 | 42,96 | 42,30 | 42,52 | -0,61% | 780,00 |
| 04.03.2026 | 42,60 | 42,88 | 42,33 | 42,78 | 0,15% | 276,00 |
| 03.03.2026 | 42,47 | 42,96 | 42,10 | 42,71 | 0,23% | 398,00 |
| 02.03.2026 | 41,20 | 42,73 | 41,20 | 42,61 | 2,90% | 3.101,00 |
| 27.02.2026 | 41,19 | 41,63 | 41,11 | 41,41 | 0,51% | 48,00 |
| 26.02.2026 | 40,65 | 41,24 | 40,62 | 41,20 | 1,35% | 145,00 |
| 25.02.2026 | 40,93 | 41,04 | 40,26 | 40,65 | -0,94% | - |
| 24.02.2026 | 40,65 | 41,12 | 40,51 | 41,04 | 1,07% | - |
| 23.02.2026 | 39,84 | 40,70 | 39,84 | 40,60 | 1,25% | 1.917,00 |
| 20.02.2026 | 40,28 | 40,93 | 39,79 | 40,10 | -0,34% | - |
| 19.02.2026 | 39,59 | 40,28 | 39,57 | 40,24 | 1,49% | 1.045,00 |
| 18.02.2026 | 39,95 | 40,41 | 39,46 | 39,65 | -0,56% | 15,00 |
| 17.02.2026 | 39,13 | 39,97 | 38,99 | 39,87 | 1,72% | 112,00 |
| 16.02.2026 | 39,10 | 39,20 | 39,08 | 39,20 | 0,27% | 31,00 |
| 13.02.2026 | 38,94 | 39,37 | 38,85 | 39,09 | 0,51% | - |
| 12.02.2026 | 38,99 | 39,64 | 38,88 | 38,89 | -0,21% | 56,00 |
| 11.02.2026 | 38,94 | 39,22 | 38,85 | 38,97 | -0,10% | 4.204,00 |
| 10.02.2026 | 38,50 | 39,04 | 38,28 | 39,01 | 1,38% | 24,00 |
| 09.02.2026 | 38,26 | 38,53 | 37,87 | 38,48 | 0,26% | 46,00 |
| 06.02.2026 | 38,44 | 38,96 | 38,34 | 38,38 | -0,35% | - |
| 05.02.2026 | 38,52 | 38,72 | 38,23 | 38,52 | 0,01% | - |
| 04.02.2026 | 37,44 | 38,51 | 37,39 | 38,51 | 2,83% | 850,00 |
| 03.02.2026 | 37,56 | 37,91 | 37,38 | 37,45 | -0,50% | 60,00 |
| 02.02.2026 | 37,50 | 38,14 | 37,50 | 37,64 | -0,28% | 200,00 |
| 30.01.2026 | 37,99 | 38,09 | 37,26 | 37,75 | -0,38% | 900,00 |
| 29.01.2026 | 37,37 | 38,19 | 37,37 | 37,89 | 1,09% | - |
| 28.01.2026 | 38,09 | 38,35 | 37,42 | 37,48 | -1,03% | - |
| 27.01.2026 | 38,16 | 38,23 | 37,63 | 37,87 | -0,73% | 14,00 |
| 26.01.2026 | 38,28 | 38,53 | 38,01 | 38,15 | -0,63% | - |
| 23.01.2026 | 38,26 | 38,58 | 38,24 | 38,39 | 0,47% | - |
| 22.01.2026 | 38,39 | 38,75 | 38,13 | 38,21 | -0,52% | 377,00 |
| 21.01.2026 | 39,27 | 39,34 | 38,35 | 38,41 | -2,17% | 30,00 |