40,808€
-0,02%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 39,52 | 39,55 | 38,86 | 39,26 | -0,90% | - |
| 19.01.2026 | 39,61 | 39,68 | 39,42 | 39,62 | -0,89% | 2.140,00 |
| 16.01.2026 | 38,76 | 39,99 | 38,74 | 39,97 | 2,71% | 84,00 |
| 15.01.2026 | 39,44 | 39,98 | 38,42 | 38,92 | -1,23% | 30,00 |
| 14.01.2026 | 38,68 | 39,41 | 38,58 | 39,40 | 1,81% | 14,00 |
| 13.01.2026 | 38,56 | 38,71 | 38,13 | 38,70 | 0,42% | - |
| 12.01.2026 | 38,09 | 38,62 | 37,93 | 38,54 | 0,76% | - |
| 09.01.2026 | 38,49 | 38,82 | 38,14 | 38,25 | -0,47% | 140,00 |
| 08.01.2026 | 38,44 | 38,94 | 38,40 | 38,43 | -0,05% | 480,00 |
| 07.01.2026 | 38,17 | 38,75 | 38,17 | 38,45 | 0,65% | - |
| 06.01.2026 | 38,37 | 38,70 | 37,94 | 38,20 | -0,62% | 195,00 |
| 05.01.2026 | 37,99 | 38,53 | 37,58 | 38,44 | 1,40% | 145,00 |
| 02.01.2026 | 38,08 | 38,14 | 37,52 | 37,91 | -0,21% | 226,00 |
| 30.12.2025 | 37,97 | 37,99 | 37,94 | 37,99 | 0,11% | - |
| 29.12.2025 | 37,91 | 38,20 | 37,78 | 37,95 | 0,11% | 159,00 |
| 23.12.2025 | 38,18 | 38,20 | 37,85 | 37,91 | -0,84% | 3.786,00 |
| 22.12.2025 | 38,13 | 38,25 | 37,68 | 38,23 | 0,18% | 15,00 |
| 19.12.2025 | 38,77 | 38,82 | 38,10 | 38,16 | -1,51% | - |
| 18.12.2025 | 38,74 | 39,06 | 38,50 | 38,75 | -0,03% | 195,00 |
| 17.12.2025 | 37,81 | 38,82 | 37,73 | 38,76 | 2,88% | 15.000,00 |
| 16.12.2025 | 37,41 | 37,67 | 37,02 | 37,67 | 0,67% | 220,00 |
| 15.12.2025 | 37,07 | 37,53 | 36,88 | 37,42 | 0,97% | 15,00 |
| 12.12.2025 | 36,16 | 37,45 | 35,83 | 37,06 | 3,49% | - |
| 11.12.2025 | 35,69 | 35,94 | 35,59 | 35,81 | -0,06% | - |
| 10.12.2025 | 35,52 | 35,95 | 35,45 | 35,83 | 0,79% | 635,00 |
| 09.12.2025 | 35,95 | 36,20 | 35,54 | 35,55 | -1,20% | - |
| 08.12.2025 | 36,16 | 36,16 | 35,61 | 35,98 | -0,03% | 1.868,00 |
| 05.12.2025 | 35,98 | 36,51 | 35,90 | 35,99 | -1,99% | 1.000,00 |