42,030€
-2,87%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 41,83 | 42,27 | 40,59 | 42,22 | -2,43% | - |
| 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% | - |
| 11.02.2025 | 47,33 | 47,33 | 47,33 | 47,33 | -0,04% | - |
| 10.02.2025 | 47,35 | 47,35 | 47,35 | 47,35 | 0,08% | 196,00 |
| 07.02.2025 | 47,31 | 47,31 | 47,31 | 47,31 | 0,62% | - |
| 06.02.2025 | 47,02 | 47,02 | 47,02 | 47,02 | 0,60% | - |
| 05.02.2025 | 46,40 | 46,74 | 46,40 | 46,74 | -0,62% | 540,00 |
| 04.02.2025 | 46,73 | 47,03 | 46,73 | 47,03 | 1,91% | 56,00 |
| 03.02.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,58% | - |
| 31.01.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 1,11% | - |
| 30.01.2025 | 45,91 | 45,91 | 45,91 | 45,91 | -1,61% | - |
| 29.01.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -1,35% | - |
| 28.01.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 5,60% | - |
| 27.01.2025 | 44,79 | 44,79 | 44,79 | 44,79 | -1,41% | - |
| 24.01.2025 | 45,43 | 45,43 | 45,43 | 45,43 | -1,26% | - |
| 23.01.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -2,15% | - |
| 22.01.2025 | 47,02 | 47,02 | 47,02 | 47,02 | 1,97% | - |
| 21.01.2025 | 46,11 | 46,11 | 46,11 | 46,11 | -1,47% | - |
| 20.01.2025 | 46,35 | 46,80 | 46,35 | 46,80 | 0,84% | 99,00 |
| 17.01.2025 | 46,41 | 46,41 | 46,41 | 46,41 | 2,45% | - |
| 16.01.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,13% | - |
| 15.01.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -0,22% | - |
| 14.01.2025 | 45,07 | 45,76 | 45,07 | 45,46 | 2,50% | 1.128,00 |
| 13.01.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -1,49% | - |
| 10.01.2025 | 45,02 | 45,02 | 45,02 | 45,02 | 0,13% | - |
| 09.01.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -0,75% | - |
| 08.01.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,59% | - |
| 07.01.2025 | 45,57 | 45,57 | 45,57 | 45,57 | -1,28% | - |
| 06.01.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -0,22% | - |
| 03.01.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -0,04% | - |
| 02.01.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 0,96% | - |
| 30.12.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -0,13% | - |
| 27.12.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 2,14% | - |
| 23.12.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 0,97% | - |
| 20.12.2024 | 44,51 | 44,51 | 44,51 | 44,51 | -1,18% | - |
| 19.12.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -3,97% | - |
| 18.12.2024 | 46,35 | 46,90 | 46,35 | 46,90 | -0,53% | 571,00 |
| 17.12.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,42% | - |
| 16.12.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,34% | - |
| 13.12.2024 | 47,51 | 47,51 | 47,51 | 47,51 | 1,26% | - |
| 12.12.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -0,17% | - |
| 11.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,34% | - |
| 10.12.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -0,86% | - |
| 09.12.2024 | 47,57 | 47,57 | 47,57 | 47,57 | -1,41% | - |
| 06.12.2024 | 48,25 | 48,25 | 48,25 | 48,25 | -0,66% | 10,00 |
| 05.12.2024 | 48,57 | 48,57 | 48,57 | 48,57 | 0,50% | - |
| 04.12.2024 | 48,33 | 48,33 | 48,33 | 48,33 | -1,37% | - |
| 03.12.2024 | 48,67 | 49,00 | 48,67 | 49,00 | -0,69% | 103,00 |
| 02.12.2024 | 48,76 | 49,34 | 48,76 | 49,34 | 1,13% | 65,00 |
| 29.11.2024 | 48,79 | 48,79 | 48,79 | 48,79 | -0,22% | - |
| 28.11.2024 | 48,72 | 48,90 | 48,72 | 48,90 | 1,16% | 54,00 |
| 27.11.2024 | 48,56 | 48,56 | 48,34 | 48,34 | -0,82% | 428,00 |
| 26.11.2024 | 48,74 | 48,74 | 48,74 | 48,74 | 0,74% | - |
| 25.11.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 0,48% | - |
| 22.11.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 0,99% | - |
| 21.11.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 0,59% | - |
| 20.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,98% | - |
| 19.11.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -0,06% | - |
| 18.11.2024 | 46,51 | 46,51 | 46,51 | 46,51 | 1,42% | - |