47,930$
-0,21%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 47,95 | 48,15 | 47,51 | 47,93 | -0,21% | 1.272.275,00 |
| 06.05.2026 | 47,75 | 48,34 | 47,71 | 48,03 | 0,57% | 1.407.440,00 |
| 05.05.2026 | 47,35 | 47,97 | 47,33 | 47,76 | 0,93% | 1.156.857,00 |
| 04.05.2026 | 47,50 | 47,94 | 47,15 | 47,32 | -0,92% | 1.272.422,00 |
| 01.05.2026 | 48,54 | 48,58 | 47,43 | 47,76 | -1,44% | 1.398.984,00 |
| 30.04.2026 | 48,00 | 48,61 | 47,98 | 48,46 | 0,98% | 2.465.691,00 |
| 29.04.2026 | 48,02 | 48,21 | 47,74 | 47,99 | -0,06% | 1.692.021,00 |
| 28.04.2026 | 47,54 | 48,03 | 47,14 | 48,02 | 1,59% | 2.601.794,00 |
| 27.04.2026 | 47,37 | 48,04 | 47,20 | 47,27 | -0,08% | 2.953.867,00 |
| 24.04.2026 | 47,43 | 47,51 | 46,63 | 47,31 | 1,44% | 2.405.299,00 |
| 23.04.2026 | 46,27 | 46,69 | 46,14 | 46,64 | 1,11% | 2.130.448,00 |
| 22.04.2026 | 46,85 | 46,94 | 45,56 | 46,13 | -1,60% | 1.685.617,00 |
| 21.04.2026 | 47,63 | 47,74 | 46,72 | 46,88 | -1,43% | 2.354.092,00 |
| 20.04.2026 | 47,57 | 47,81 | 47,40 | 47,56 | -0,34% | 1.432.656,00 |
| 17.04.2026 | 47,24 | 47,86 | 47,11 | 47,72 | 1,21% | 2.332.361,00 |
| 16.04.2026 | 46,64 | 47,26 | 46,64 | 47,15 | 0,90% | 1.984.720,00 |
| 15.04.2026 | 46,69 | 46,84 | 46,41 | 46,73 | 0,00% | 1.665.990,00 |
| 14.04.2026 | 46,67 | 46,83 | 46,42 | 46,73 | -0,26% | 1.802.710,00 |
| 13.04.2026 | 46,68 | 46,94 | 46,33 | 46,85 | 0,32% | 2.082.360,00 |
| 10.04.2026 | 46,65 | 46,89 | 46,48 | 46,70 | 0,37% | 1.492.226,00 |
| 09.04.2026 | 46,15 | 46,82 | 45,97 | 46,53 | 0,80% | 1.975.153,00 |
| 08.04.2026 | 46,14 | 46,62 | 46,07 | 46,16 | 0,50% | 2.723.005,00 |
| 07.04.2026 | 45,12 | 46,44 | 45,12 | 45,93 | 1,71% | 3.079.708,00 |
| 06.04.2026 | 44,34 | 45,23 | 44,15 | 45,16 | 1,67% | 1.529.475,00 |
| 02.04.2026 | 44,12 | 44,47 | 43,64 | 44,42 | 0,25% | 2.338.091,00 |
| 01.04.2026 | 44,52 | 44,68 | 44,09 | 44,31 | -0,16% | 2.558.368,00 |
| 31.03.2026 | 44,54 | 44,69 | 43,84 | 44,38 | 1,02% | 2.933.173,00 |
| 30.03.2026 | 44,00 | 44,72 | 43,92 | 43,93 | 0,05% | 1.901.291,00 |
| 27.03.2026 | 44,86 | 45,02 | 43,83 | 43,91 | -2,25% | 2.108.763,00 |
| 26.03.2026 | 45,31 | 45,91 | 44,77 | 44,92 | -1,56% | 1.826.805,00 |
| 25.03.2026 | 45,96 | 46,11 | 45,17 | 45,63 | -0,78% | 3.733.919,00 |
| 24.03.2026 | 46,06 | 46,70 | 45,91 | 45,99 | -0,50% | 2.329.263,00 |
| 23.03.2026 | 46,56 | 46,89 | 46,09 | 46,22 | 0,39% | 1.746.460,00 |
| 20.03.2026 | 47,15 | 47,15 | 45,61 | 46,04 | -2,28% | 3.936.086,00 |
| 19.03.2026 | 47,05 | 47,36 | 46,86 | 47,12 | 0,29% | 1.228.228,00 |
| 18.03.2026 | 47,42 | 47,68 | 46,96 | 46,98 | -1,30% | 1.313.110,00 |
| 17.03.2026 | 47,82 | 48,10 | 47,49 | 47,60 | 0,15% | 1.719.072,00 |
| 16.03.2026 | 47,99 | 48,33 | 47,49 | 47,53 | -0,11% | 1.680.981,00 |
| 13.03.2026 | 47,80 | 48,28 | 47,49 | 47,58 | -1,61% | 2.907.758,00 |
| 12.03.2026 | 47,95 | 48,72 | 47,28 | 48,36 | 1,07% | 1.895.810,00 |
| 11.03.2026 | 48,12 | 48,13 | 47,27 | 47,85 | -1,06% | 1.947.895,00 |
| 10.03.2026 | 48,95 | 49,24 | 48,29 | 48,37 | -1,20% | 2.187.962,00 |
| 09.03.2026 | 48,39 | 49,05 | 47,97 | 48,95 | 0,08% | 2.025.095,00 |
| 06.03.2026 | 49,07 | 49,22 | 48,46 | 48,91 | -0,91% | 1.819.621,00 |
| 05.03.2026 | 49,52 | 49,69 | 48,98 | 49,36 | -0,82% | 2.025.168,00 |
| 04.03.2026 | 49,64 | 49,90 | 49,20 | 49,77 | 0,36% | 2.025.729,00 |
| 03.03.2026 | 49,24 | 49,62 | 48,58 | 49,59 | -0,46% | 3.805.303,00 |
| 02.03.2026 | 48,74 | 49,95 | 48,39 | 49,82 | 1,86% | 2.208.551,00 |
| 27.02.2026 | 48,63 | 49,18 | 48,55 | 48,91 | 0,63% | 4.651.935,00 |
| 26.02.2026 | 47,99 | 48,68 | 47,98 | 48,61 | 1,24% | 2.689.775,00 |
| 25.02.2026 | 48,33 | 48,33 | 47,49 | 48,01 | -0,63% | 2.511.275,00 |
| 24.02.2026 | 47,86 | 48,46 | 47,62 | 48,32 | 0,95% | 2.784.835,00 |
| 23.02.2026 | 47,18 | 48,01 | 47,17 | 47,86 | 1,29% | 3.256.435,00 |
| 20.02.2026 | 48,00 | 48,14 | 46,82 | 47,25 | -0,27% | 3.481.708,00 |
| 19.02.2026 | 46,77 | 47,40 | 46,65 | 47,38 | 1,43% | 2.575.174,00 |
| 18.02.2026 | 47,17 | 47,49 | 46,61 | 46,71 | -1,21% | 2.329.073,00 |
| 17.02.2026 | 46,81 | 47,37 | 46,24 | 47,28 | 1,90% | 2.274.816,00 |
| 13.02.2026 | 46,31 | 46,74 | 46,11 | 46,40 | 0,50% | 1.497.251,00 |
| 12.02.2026 | 46,62 | 47,10 | 46,15 | 46,17 | -0,17% | 3.178.921,00 |
| 11.02.2026 | 46,51 | 46,52 | 46,08 | 46,25 | -0,32% | 1.547.045,00 |
| 10.02.2026 | 45,85 | 46,44 | 45,56 | 46,40 | 1,22% | 2.038.237,00 |
| 09.02.2026 | 45,41 | 45,91 | 45,10 | 45,84 | 1,08% | 1.924.874,00 |
| 06.02.2026 | 45,32 | 46,08 | 45,32 | 45,35 | 0,02% | 2.474.645,00 |
| 05.02.2026 | 45,65 | 45,76 | 45,08 | 45,34 | -0,24% | 2.296.297,00 |
| 04.02.2026 | 44,67 | 45,46 | 44,51 | 45,45 | 2,66% | 2.671.064,00 |
| 03.02.2026 | 44,31 | 44,79 | 44,14 | 44,27 | -0,21% | 1.581.562,00 |
| 02.02.2026 | 44,76 | 45,10 | 44,34 | 44,37 | -0,86% | 2.571.438,00 |
| 30.01.2026 | 45,13 | 45,30 | 44,31 | 44,75 | -1,34% | 3.351.165,00 |
| 29.01.2026 | 45,05 | 45,58 | 44,79 | 45,36 | 1,23% | 1.811.479,00 |
| 28.01.2026 | 45,60 | 45,80 | 44,68 | 44,81 | -1,73% | 1.813.671,00 |
| 27.01.2026 | 45,32 | 45,68 | 44,99 | 45,60 | 0,62% | 1.847.352,00 |
| 26.01.2026 | 45,57 | 45,77 | 45,17 | 45,32 | 0,91% | 2.374.299,00 |
| 22.01.2026 | 44,87 | 45,43 | 44,79 | 44,91 | 0,09% | 2.405.210,00 |
| 21.01.2026 | 45,96 | 46,19 | 44,80 | 44,87 | -2,52% | 2.855.100,00 |
| 20.01.2026 | 46,20 | 46,21 | 45,62 | 46,03 | -0,67% | 1.842.849,00 |
| 16.01.2026 | 45,09 | 46,39 | 45,09 | 46,34 | 2,93% | 2.484.712,00 |
| 15.01.2026 | 45,81 | 46,45 | 44,50 | 45,02 | -1,83% | 5.219.462,00 |
| 14.01.2026 | 45,05 | 45,90 | 44,93 | 45,86 | 1,75% | 2.260.827,00 |
| 13.01.2026 | 44,92 | 45,11 | 44,40 | 45,07 | 0,20% | 1.722.558,00 |
| 12.01.2026 | 44,52 | 45,05 | 44,38 | 44,98 | 1,03% | 2.230.456,00 |
| 09.01.2026 | 44,81 | 45,14 | 44,50 | 44,52 | -0,67% | 1.706.940,00 |
| 08.01.2026 | 44,73 | 45,44 | 44,70 | 44,82 | -0,16% | 2.355.895,00 |
| 07.01.2026 | 44,77 | 45,30 | 44,75 | 44,89 | 0,56% | 2.351.256,00 |
| 06.01.2026 | 44,90 | 45,31 | 44,35 | 44,64 | -0,93% | 2.415.923,00 |
| 05.01.2026 | 44,30 | 45,18 | 43,96 | 45,06 | 1,44% | 3.315.080,00 |
| 02.01.2026 | 44,57 | 44,68 | 43,98 | 44,42 | -0,60% | 2.373.197,00 |
| 31.12.2025 | 44,90 | 45,01 | 44,65 | 44,69 | -0,80% | 1.925.557,00 |
| 30.12.2025 | 44,68 | 45,11 | 44,67 | 45,05 | 0,81% | 1.598.655,00 |
| 29.12.2025 | 44,73 | 44,97 | 44,48 | 44,69 | 0,13% | 1.728.123,00 |
| 26.12.2025 | 44,65 | 44,78 | 44,40 | 44,63 | -0,13% | 1.282.683,00 |
| 24.12.2025 | 44,82 | 44,97 | 44,51 | 44,69 | -0,04% | 896.484,00 |
| 23.12.2025 | 45,00 | 45,00 | 44,57 | 44,71 | -0,56% | 2.403.124,00 |
| 22.12.2025 | 44,44 | 44,98 | 44,32 | 44,96 | 0,65% | 2.106.742,00 |
| 19.12.2025 | 45,33 | 45,41 | 44,58 | 44,67 | -1,67% | 5.000.345,00 |
| 18.12.2025 | 45,38 | 45,80 | 45,17 | 45,43 | -0,13% | 3.685.677,00 |
| 17.12.2025 | 44,29 | 45,60 | 44,26 | 45,49 | 2,80% | 4.272.283,00 |
| 16.12.2025 | 44,07 | 44,29 | 43,56 | 44,25 | 0,50% | 3.223.747,00 |
| 15.12.2025 | 43,65 | 44,11 | 42,00 | 44,03 | 1,24% | 3.962.172,00 |
| 12.12.2025 | 42,74 | 43,93 | 42,60 | 43,49 | 3,45% | 3.875.901,00 |
| 11.12.2025 | 42,05 | 42,20 | 41,85 | 42,04 | 0,36% | 1.802.713,00 |