36,715€
-0,56%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 37,51 | 37,58 | 36,57 | 36,65 | -1,32% | - |
| 03.12.2025 | 37,15 | 37,37 | 36,92 | 37,14 | -1,68% | - |
| 02.12.2025 | 37,75 | 37,80 | 37,34 | 37,77 | 1,04% | - |
| 01.12.2025 | 37,50 | 37,51 | 37,01 | 37,38 | -0,43% | - |
| 28.11.2025 | 37,38 | 37,78 | 37,14 | 37,54 | 0,52% | - |
| 27.11.2025 | 37,35 | 37,40 | 37,10 | 37,35 | 0,58% | - |
| 26.11.2025 | 37,13 | 37,13 | 37,13 | 37,13 | 0,11% | - |
| 25.11.2025 | 37,09 | 37,09 | 37,09 | 37,09 | -1,36% | - |
| 24.11.2025 | 37,14 | 37,60 | 37,14 | 37,60 | 1,87% | 59,00 |
| 21.11.2025 | 36,91 | 36,91 | 36,91 | 36,91 | -2,59% | - |
| 20.11.2025 | 37,48 | 37,89 | 37,48 | 37,89 | 0,85% | 20,00 |
| 19.11.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 0,08% | - |
| 18.11.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -1,60% | - |
| 17.11.2025 | 38,15 | 38,15 | 38,15 | 38,15 | 0,18% | - |
| 14.11.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -0,86% | - |
| 13.11.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -0,80% | - |
| 12.11.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 0,08% | - |
| 11.11.2025 | 38,69 | 38,69 | 38,69 | 38,69 | -0,15% | - |
| 10.11.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 1,76% | - |
| 07.11.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -1,93% | - |
| 06.11.2025 | 38,95 | 38,95 | 38,83 | 38,83 | -0,69% | 4,00 |
| 05.11.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,44% | - |
| 04.11.2025 | 38,93 | 38,93 | 38,93 | 38,93 | -0,31% | - |
| 03.11.2025 | 38,48 | 39,05 | 38,48 | 39,05 | 5,46% | 100,00 |
| 31.10.2025 | 37,03 | 37,03 | 37,03 | 37,03 | -0,75% | - |
| 30.10.2025 | 37,31 | 37,31 | 37,31 | 37,31 | -1,74% | - |
| 29.10.2025 | 37,97 | 37,97 | 37,97 | 37,97 | -1,02% | - |
| 28.10.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -0,39% | - |
| 27.10.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -0,16% | - |
| 24.10.2025 | 38,57 | 38,57 | 38,57 | 38,57 | -0,23% | - |
| 23.10.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,34% | - |
| 22.10.2025 | 38,59 | 38,79 | 38,59 | 38,79 | 0,57% | 120,00 |
| 21.10.2025 | 38,57 | 38,57 | 38,57 | 38,57 | 0,34% | - |
| 20.10.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 1,75% | - |
| 17.10.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -1,18% | - |
| 16.10.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 0,05% | - |
| 15.10.2025 | 38,21 | 38,21 | 38,21 | 38,21 | 0,66% | - |
| 14.10.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -1,61% | - |
| 13.10.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,00% | - |
| 10.10.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,59% | - |
| 09.10.2025 | 38,81 | 38,81 | 38,81 | 38,81 | -2,24% | - |
| 08.10.2025 | 39,27 | 39,70 | 39,27 | 39,70 | 1,04% | 105,00 |
| 07.10.2025 | 39,29 | 39,29 | 39,29 | 39,29 | -1,28% | - |
| 06.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,73% | - |
| 03.10.2025 | 39,51 | 39,51 | 39,51 | 39,51 | -1,00% | - |
| 02.10.2025 | 39,91 | 39,91 | 39,91 | 39,91 | 1,29% | - |
| 01.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,76% | - |
| 30.09.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,10% | - |
| 29.09.2025 | 39,74 | 39,74 | 39,74 | 39,74 | 1,30% | - |
| 26.09.2025 | 39,23 | 39,23 | 39,23 | 39,23 | 1,21% | - |
| 25.09.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -0,77% | - |
| 24.09.2025 | 39,06 | 39,06 | 39,06 | 39,06 | 1,27% | - |
| 23.09.2025 | 38,57 | 38,57 | 38,57 | 38,57 | -2,28% | - |
| 22.09.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -0,93% | - |
| 19.09.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -0,30% | - |
| 18.09.2025 | 39,96 | 39,96 | 39,96 | 39,96 | 1,04% | - |
| 17.09.2025 | 39,55 | 39,55 | 39,55 | 39,55 | -1,98% | - |
| 16.09.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -0,98% | - |
| 15.09.2025 | 40,73 | 40,75 | 40,73 | 40,75 | 1,07% | 35,00 |
| 12.09.2025 | 40,37 | 40,37 | 40,32 | 40,32 | -1,55% | 30,00 |
| 11.09.2025 | 41,10 | 41,20 | 40,85 | 40,96 | 0,23% | - |
| 10.09.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,11% | - |
| 09.09.2025 | 40,71 | 40,96 | 40,47 | 40,91 | 0,54% | - |
| 08.09.2025 | 41,35 | 41,36 | 40,52 | 40,69 | -1,27% | - |
| 05.09.2025 | 41,21 | 41,21 | 41,21 | 41,21 | 1,00% | - |
| 04.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,39% | - |
| 03.09.2025 | 40,64 | 40,64 | 40,64 | 40,64 | -0,34% | - |
| 02.09.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 0,27% | - |
| 01.09.2025 | 40,67 | 40,67 | 40,67 | 40,67 | -0,47% | - |
| 29.08.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,46% | - |
| 28.08.2025 | 41,05 | 41,05 | 41,05 | 41,05 | 0,29% | - |
| 27.08.2025 | 40,93 | 40,93 | 40,93 | 40,93 | 0,15% | - |
| 26.08.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -0,07% | - |
| 25.08.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,64% | - |
| 22.08.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,32% | - |
| 21.08.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 1,12% | - |
| 20.08.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 1,01% | - |
| 19.08.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 1,02% | - |
| 18.08.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 0,41% | - |
| 15.08.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,89% | - |
| 14.08.2025 | 39,28 | 39,45 | 39,28 | 39,45 | -0,13% | 20,00 |
| 13.08.2025 | 39,03 | 39,50 | 39,03 | 39,50 | 1,39% | 15,00 |
| 12.08.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -0,66% | - |
| 11.08.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -0,36% | - |
| 08.08.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 0,90% | - |
| 07.08.2025 | 39,01 | 39,01 | 39,01 | 39,01 | -2,38% | - |
| 06.08.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -1,45% | - |
| 05.08.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 2,37% | - |
| 04.08.2025 | 39,61 | 39,61 | 39,61 | 39,61 | -0,03% | - |
| 01.08.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -1,02% | - |
| 31.07.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -2,01% | - |
| 30.07.2025 | 39,81 | 40,85 | 39,81 | 40,85 | 3,89% | 146,00 |
| 29.07.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -0,63% | - |
| 28.07.2025 | 39,57 | 39,57 | 39,57 | 39,57 | 1,46% | - |
| 25.07.2025 | 39,82 | 39,82 | 39,00 | 39,00 | -2,01% | 200,00 |
| 24.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,90% | - |
| 23.07.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 1,31% | - |
| 22.07.2025 | 39,64 | 39,64 | 39,64 | 39,64 | -3,62% | - |
| 21.07.2025 | 40,68 | 41,13 | 40,68 | 41,13 | 0,00% | 422,00 |
| 18.07.2025 | 40,62 | 41,13 | 40,62 | 41,13 | 0,93% | 30,00 |