42,360$
0,09%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 42,50 | 42,66 | 41,89 | 42,36 | 0,09% | 3.605.476,00 |
| 02.09.2026 | 41,95 | 42,50 | 41,41 | 42,32 | 1,21% | 3.867.947,00 |
| 01.09.2026 | 42,37 | 42,51 | 41,69 | 41,82 | -0,61% | 3.248.852,00 |
| 31.08.2026 | 42,34 | 42,34 | 41,88 | 42,07 | -1,15% | 20.999.160,00 |
| 28.08.2026 | 42,59 | 42,73 | 42,22 | 42,56 | 0,58% | 2.522.070,00 |
| 27.08.2026 | 42,29 | 42,55 | 42,02 | 42,32 | -0,58% | 3.288.422,00 |
| 26.08.2026 | 43,01 | 43,05 | 42,55 | 42,56 | -1,09% | 2.264.837,00 |
| 25.08.2026 | 43,86 | 44,12 | 43,01 | 43,03 | -2,05% | 3.049.428,00 |
| 24.08.2026 | 43,78 | 44,56 | 43,69 | 43,93 | 0,87% | 3.318.293,00 |
| 21.08.2026 | 43,69 | 43,87 | 43,40 | 43,55 | -0,34% | 2.708.731,00 |
| 20.08.2026 | 43,09 | 44,18 | 42,95 | 43,70 | 1,88% | 4.599.582,00 |
| 19.08.2026 | 42,26 | 42,98 | 42,24 | 42,90 | 1,86% | 3.012.871,00 |
| 18.08.2026 | 42,60 | 42,74 | 42,04 | 42,11 | -0,33% | 2.998.863,00 |
| 17.08.2026 | 42,75 | 43,10 | 41,73 | 42,25 | -2,99% | 5.832.798,00 |
| 14.08.2026 | 43,60 | 43,83 | 43,43 | 43,55 | -0,23% | 1.772.591,00 |
| 13.08.2026 | 43,40 | 43,69 | 43,22 | 43,65 | 1,28% | 2.437.676,00 |
| 12.08.2026 | 42,57 | 43,15 | 42,50 | 43,10 | 1,03% | 2.322.372,00 |
| 11.08.2026 | 42,82 | 43,15 | 42,46 | 42,66 | -0,37% | 2.043.231,00 |
| 10.08.2026 | 43,81 | 43,81 | 42,63 | 42,82 | -2,99% | 2.285.919,00 |
| 07.08.2026 | 44,00 | 44,20 | 43,64 | 44,14 | 0,64% | 1.382.967,00 |
| 06.08.2026 | 44,26 | 44,32 | 43,71 | 43,86 | 0,11% | 1.885.806,00 |
| 05.08.2026 | 44,30 | 44,41 | 43,62 | 43,81 | -1,35% | 2.440.384,00 |
| 04.08.2026 | 44,32 | 44,71 | 44,15 | 44,41 | -0,93% | 2.423.421,00 |
| 03.08.2026 | 44,85 | 45,00 | 44,17 | 44,83 | 0,03% | 2.428.968,00 |
| 31.07.2026 | 44,67 | 44,89 | 43,89 | 44,81 | 0,22% | 3.386.116,00 |
| 30.07.2026 | 45,84 | 46,12 | 44,22 | 44,71 | -2,84% | 2.977.630,00 |
| 29.07.2026 | 45,63 | 46,08 | 45,39 | 46,02 | 0,36% | 2.251.801,00 |
| 28.07.2026 | 45,68 | 46,63 | 45,55 | 45,85 | 1,78% | 2.419.439,00 |
| 27.07.2026 | 45,01 | 45,65 | 44,85 | 45,05 | -0,27% | 1.561.165,00 |
| 24.07.2026 | 44,79 | 45,28 | 44,57 | 45,17 | 1,68% | 1.538.221,00 |
| 23.07.2026 | 44,68 | 44,68 | 44,23 | 44,43 | -0,66% | 1.560.703,00 |
| 22.07.2026 | 44,51 | 45,06 | 44,45 | 44,72 | 0,47% | 2.195.779,00 |
| 21.07.2026 | 44,46 | 44,72 | 44,13 | 44,51 | -0,34% | 1.831.122,00 |
| 20.07.2026 | 45,08 | 45,16 | 44,60 | 44,66 | -0,93% | 1.753.356,00 |
| 17.07.2026 | 45,43 | 45,76 | 44,63 | 45,08 | -0,20% | 2.025.738,00 |
| 16.07.2026 | 44,27 | 45,28 | 44,23 | 45,17 | 2,59% | 2.040.072,00 |
| 15.07.2026 | 43,76 | 44,41 | 43,52 | 44,03 | 0,43% | 2.141.677,00 |
| 14.07.2026 | 44,06 | 44,41 | 43,68 | 43,84 | -0,45% | 2.030.816,00 |
| 13.07.2026 | 43,48 | 44,07 | 43,36 | 44,04 | 1,99% | 2.510.177,00 |
| 10.07.2026 | 43,12 | 43,46 | 42,68 | 43,18 | 0,33% | 3.902.262,00 |
| 09.07.2026 | 43,14 | 43,45 | 42,80 | 43,04 | 0,30% | 2.935.100,00 |
| 08.07.2026 | 44,00 | 44,13 | 42,80 | 42,91 | -2,59% | 6.991.031,00 |
| 07.07.2026 | 44,04 | 44,95 | 43,93 | 44,05 | 1,17% | 2.415.387,00 |
| 06.07.2026 | 44,04 | 44,24 | 43,45 | 43,54 | -0,93% | 2.427.460,00 |
| 02.07.2026 | 44,04 | 44,34 | 43,50 | 43,95 | 0,60% | 3.203.470,00 |
| 01.07.2026 | 44,60 | 44,84 | 43,66 | 43,69 | -1,91% | 3.466.070,00 |
| 30.06.2026 | 45,58 | 45,65 | 44,43 | 44,54 | -2,98% | 3.346.890,00 |
| 29.06.2026 | 45,98 | 45,98 | 45,34 | 45,91 | 0,09% | 2.210.197,00 |
| 26.06.2026 | 45,16 | 45,95 | 45,14 | 45,87 | 1,80% | 3.268.056,00 |
| 25.06.2026 | 45,34 | 45,70 | 44,77 | 45,06 | -0,71% | 1.574.849,00 |
| 24.06.2026 | 45,00 | 45,67 | 44,84 | 45,38 | 1,52% | 2.726.770,00 |
| 23.06.2026 | 44,60 | 44,91 | 44,49 | 44,70 | 1,15% | 2.434.770,00 |
| 22.06.2026 | 44,40 | 44,73 | 44,12 | 44,19 | -0,90% | 2.206.525,00 |
| 18.06.2026 | 45,26 | 45,52 | 44,38 | 44,59 | -1,48% | 3.789.324,00 |
| 17.06.2026 | 46,64 | 46,86 | 45,20 | 45,26 | -3,15% | 2.078.944,00 |
| 16.06.2026 | 46,98 | 47,16 | 46,42 | 46,73 | -0,04% | 1.554.158,00 |
| 15.06.2026 | 47,23 | 47,56 | 46,56 | 46,75 | -1,52% | 1.933.970,00 |
| 12.06.2026 | 47,35 | 47,66 | 47,14 | 47,47 | -0,84% | 2.063.148,00 |
| 11.06.2026 | 48,64 | 49,01 | 47,78 | 47,87 | -1,12% | 1.816.889,00 |
| 10.06.2026 | 48,00 | 48,62 | 47,82 | 48,41 | 1,24% | 1.741.543,00 |
| 09.06.2026 | 46,82 | 47,88 | 46,73 | 47,82 | 2,72% | 2.177.017,00 |
| 08.06.2026 | 47,00 | 47,37 | 46,34 | 46,55 | -1,34% | 2.154.227,00 |
| 05.06.2026 | 46,21 | 47,66 | 46,20 | 47,18 | 2,12% | 1.563.241,00 |
| 04.06.2026 | 46,51 | 46,71 | 45,85 | 46,20 | 0,26% | 1.800.330,00 |
| 03.06.2026 | 46,23 | 46,91 | 46,00 | 46,08 | -0,67% | 1.665.568,00 |
| 02.06.2026 | 46,70 | 46,94 | 46,23 | 46,39 | -0,85% | 1.580.306,00 |
| 01.06.2026 | 46,80 | 47,01 | 46,47 | 46,79 | -0,36% | 2.248.215,00 |
| 29.05.2026 | 47,34 | 47,34 | 46,78 | 46,96 | -0,99% | 4.945.592,00 |
| 28.05.2026 | 47,61 | 47,83 | 47,17 | 47,43 | -0,69% | 2.217.276,00 |
| 27.05.2026 | 47,91 | 48,09 | 47,62 | 47,76 | -0,27% | 1.709.853,00 |
| 26.05.2026 | 47,77 | 47,94 | 47,55 | 47,89 | 0,23% | 1.430.251,00 |
| 22.05.2026 | 47,56 | 47,97 | 47,38 | 47,78 | 0,59% | 1.318.243,00 |
| 21.05.2026 | 47,35 | 47,72 | 47,08 | 47,50 | 0,60% | 1.537.665,00 |
| 20.05.2026 | 47,39 | 47,66 | 47,02 | 47,22 | -0,66% | 1.650.435,00 |
| 19.05.2026 | 47,31 | 47,78 | 47,11 | 47,53 | 0,64% | 1.513.781,00 |
| 18.05.2026 | 46,42 | 47,30 | 46,42 | 47,23 | 1,83% | 1.147.815,00 |
| 15.05.2026 | 46,77 | 46,87 | 46,28 | 46,38 | -1,02% | 1.552.824,00 |
| 14.05.2026 | 47,19 | 47,32 | 46,64 | 46,86 | -0,23% | 1.832.478,00 |
| 13.05.2026 | 47,44 | 47,56 | 46,92 | 46,97 | -1,55% | 2.066.427,00 |
| 12.05.2026 | 48,18 | 48,36 | 47,59 | 47,71 | -0,65% | 1.720.942,00 |
| 11.05.2026 | 48,19 | 48,51 | 47,88 | 48,02 | -0,39% | 1.941.413,00 |
| 08.05.2026 | 48,05 | 48,38 | 47,95 | 48,21 | 0,58% | 873.578,00 |
| 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 |