40,925€
0,70%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 40,90 | 40,93 | 40,65 | 40,92 | 0,68% | - |
| 03.07.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 1,57% | - |
| 02.07.2025 | 40,01 | 40,01 | 40,01 | 40,01 | 1,63% | - |
| 01.07.2025 | 39,37 | 39,37 | 39,37 | 39,37 | 0,05% | - |
| 30.06.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -0,40% | - |
| 27.06.2025 | 39,51 | 39,51 | 39,51 | 39,51 | 0,00% | - |
| 26.06.2025 | 39,51 | 39,51 | 39,51 | 39,51 | -2,44% | - |
| 25.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -1,44% | - |
| 24.06.2025 | 40,62 | 41,09 | 40,62 | 41,09 | 1,96% | 32,00 |
| 23.06.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,50% | - |
| 20.06.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,30% | - |
| 19.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,98% | - |
| 18.06.2025 | 39,83 | 39,83 | 39,83 | 39,83 | 0,91% | - |
| 17.06.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -0,73% | - |
| 16.06.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -1,36% | - |
| 13.06.2025 | 39,83 | 40,31 | 39,83 | 40,31 | -1,85% | 13,00 |
| 12.06.2025 | 41,07 | 41,07 | 41,07 | 41,07 | -1,08% | - |
| 11.06.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 1,69% | - |
| 10.06.2025 | 40,83 | 40,83 | 40,83 | 40,83 | 1,06% | - |
| 09.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,82% | - |
| 06.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | -0,20% | - |
| 05.06.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -0,89% | - |
| 04.06.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 0,10% | - |
| 03.06.2025 | 40,47 | 40,47 | 40,47 | 40,47 | -0,57% | - |
| 02.06.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 0,49% | - |
| 30.05.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -2,17% | - |
| 29.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 28.05.2025 | 40,84 | 41,20 | 40,84 | 41,20 | 1,55% | 180,00 |
| 27.05.2025 | 40,57 | 40,57 | 40,57 | 40,57 | 0,15% | - |
| 26.05.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 0,30% | - |
| 23.05.2025 | 40,39 | 40,39 | 40,39 | 40,39 | -0,64% | - |
| 22.05.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -1,86% | - |
| 21.05.2025 | 41,42 | 41,42 | 41,42 | 41,42 | -1,17% | - |
| 20.05.2025 | 41,91 | 41,91 | 41,91 | 41,91 | -0,45% | - |
| 19.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 1,32% | - |
| 16.05.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 1,84% | - |
| 15.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,92% | - |
| 14.05.2025 | 40,88 | 41,18 | 40,88 | 41,18 | -2,16% | 65,00 |
| 13.05.2025 | 41,58 | 42,09 | 41,58 | 42,09 | -0,14% | 167,00 |
| 12.05.2025 | 42,15 | 42,15 | 42,15 | 42,15 | 2,63% | - |
| 09.05.2025 | 41,07 | 41,07 | 41,07 | 41,07 | -0,19% | - |
| 08.05.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,01% | - |
| 07.05.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,10% | - |
| 06.05.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -1,43% | - |
| 05.05.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -0,22% | - |
| 02.05.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -1,59% | - |
| 30.04.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 1,06% | - |
| 29.04.2025 | 41,69 | 41,69 | 41,69 | 41,69 | -1,56% | - |
| 28.04.2025 | 41,73 | 42,35 | 41,73 | 42,35 | -1,69% | 40,00 |
| 25.04.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -0,71% | - |
| 24.04.2025 | 43,39 | 43,39 | 43,39 | 43,39 | -0,62% | - |
| 23.04.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 3,48% | - |
| 22.04.2025 | 42,19 | 42,19 | 42,19 | 42,19 | -2,07% | - |
| 17.04.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 2,67% | - |
| 16.04.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,99% | - |
| 15.04.2025 | 42,38 | 42,38 | 42,38 | 42,38 | 1,00% | - |
| 14.04.2025 | 41,96 | 41,96 | 41,96 | 41,96 | 0,48% | - |
| 11.04.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -3,49% | - |
| 10.04.2025 | 43,27 | 43,27 | 43,27 | 43,27 | 5,82% | - |
| 09.04.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -3,22% | - |
| 08.04.2025 | 42,25 | 42,25 | 42,25 | 42,25 | 2,05% | - |
| 07.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -6,74% | - |
| 04.04.2025 | 44,39 | 44,39 | 44,39 | 44,39 | -0,34% | - |
| 03.04.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -4,85% | - |
| 02.04.2025 | 46,81 | 46,81 | 46,81 | 46,81 | -0,11% | - |
| 01.04.2025 | 46,86 | 46,86 | 46,86 | 46,86 | 1,41% | - |
| 31.03.2025 | 46,21 | 46,21 | 46,21 | 46,21 | -0,82% | - |
| 28.03.2025 | 46,59 | 46,59 | 46,59 | 46,59 | -1,06% | - |
| 27.03.2025 | 47,09 | 47,09 | 47,09 | 47,09 | 0,62% | - |
| 26.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,64% | - |
| 25.03.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,90% | - |
| 24.03.2025 | 46,22 | 46,22 | 46,22 | 46,22 | -0,73% | - |
| 21.03.2025 | 46,83 | 46,83 | 46,56 | 46,56 | 0,17% | 37,00 |
| 20.03.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 0,89% | - |
| 19.03.2025 | 46,07 | 46,07 | 46,07 | 46,07 | 0,20% | - |
| 18.03.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 1,28% | - |
| 17.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,43% | - |
| 14.03.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -1,41% | - |
| 13.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,01% | - |
| 12.03.2025 | 46,33 | 46,33 | 46,33 | 46,33 | -0,96% | - |
| 11.03.2025 | 46,35 | 46,78 | 46,35 | 46,78 | 0,84% | 196,00 |
| 10.03.2025 | 46,39 | 46,39 | 46,39 | 46,39 | 0,74% | - |
| 07.03.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -0,73% | - |
| 06.03.2025 | 46,39 | 46,39 | 46,39 | 46,39 | -0,75% | - |
| 05.03.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -1,12% | - |
| 04.03.2025 | 47,27 | 47,27 | 47,27 | 47,27 | -1,73% | - |
| 03.03.2025 | 47,98 | 48,10 | 47,98 | 48,10 | 0,65% | 6,00 |
| 28.02.2025 | 47,79 | 47,79 | 47,79 | 47,79 | 0,91% | - |
| 27.02.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -0,29% | - |
| 26.02.2025 | 46,96 | 47,50 | 46,96 | 47,50 | 2,35% | 8,00 |
| 25.02.2025 | 46,38 | 46,41 | 46,38 | 46,41 | -1,67% | - |
| 24.02.2025 | 46,56 | 47,20 | 46,56 | 47,20 | 0,81% | 59,00 |
| 21.02.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 0,34% | - |
| 20.02.2025 | 46,66 | 46,66 | 46,66 | 46,66 | 0,00% | - |
| 19.02.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -0,19% | - |
| 18.02.2025 | 46,27 | 46,75 | 46,27 | 46,75 | 1,34% | 32,00 |
| 17.02.2025 | 46,13 | 46,13 | 46,13 | 46,13 | -1,58% | - |
| 14.02.2025 | 46,87 | 46,87 | 46,87 | 46,87 | 1,43% | - |
| 13.02.2025 | 46,21 | 46,21 | 46,21 | 46,21 | -1,28% | - |
| 12.02.2025 | 46,81 | 46,81 | 46,81 | 46,81 | -1,10% | - |