48,570€
1,87%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,40 | 49,01 | 48,15 | 48,60 | 1,92% | - |
| 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% | - |
| 15.11.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,97% | - |
| 14.11.2024 | 46,31 | 46,31 | 46,31 | 46,31 | 0,50% | - |
| 13.11.2024 | 46,08 | 46,08 | 46,08 | 46,08 | 0,04% | - |
| 12.11.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,37% | - |
| 11.11.2024 | 46,23 | 46,23 | 46,23 | 46,23 | 1,43% | - |
| 08.11.2024 | 45,58 | 45,58 | 45,58 | 45,58 | 0,53% | - |
| 07.11.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -4,24% | - |
| 06.11.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 2,33% | - |
| 05.11.2024 | 46,27 | 46,27 | 46,27 | 46,27 | 1,69% | - |
| 04.11.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,89% | - |
| 01.11.2024 | 45,91 | 45,91 | 45,91 | 45,91 | -1,03% | - |
| 31.10.2024 | 46,39 | 46,39 | 46,39 | 46,39 | -0,75% | - |
| 30.10.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,65% | - |
| 29.10.2024 | 46,44 | 46,44 | 46,44 | 46,44 | 1,13% | - |
| 28.10.2024 | 45,92 | 45,92 | 45,92 | 45,92 | -1,73% | - |
| 25.10.2024 | 46,73 | 46,73 | 46,73 | 46,73 | -0,49% | - |
| 24.10.2024 | 46,96 | 46,96 | 46,96 | 46,96 | 0,41% | - |
| 23.10.2024 | 46,77 | 46,77 | 46,77 | 46,77 | 0,30% | - |
| 22.10.2024 | 46,63 | 46,63 | 46,63 | 46,63 | -1,12% | - |
| 21.10.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 0,86% | - |
| 18.10.2024 | 46,76 | 46,76 | 46,76 | 46,76 | -0,60% | - |
| 17.10.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 0,79% | - |
| 16.10.2024 | 46,67 | 46,67 | 46,67 | 46,67 | 0,13% | - |
| 15.10.2024 | 46,61 | 46,61 | 46,61 | 46,61 | 0,80% | - |
| 14.10.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 0,81% | - |
| 11.10.2024 | 45,87 | 45,87 | 45,87 | 45,87 | -1,18% | - |
| 10.10.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 0,35% | - |
| 09.10.2024 | 46,26 | 46,26 | 46,26 | 46,26 | 0,17% | - |
| 08.10.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,13% | - |
| 07.10.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 0,30% | - |
| 04.10.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -0,09% | - |
| 03.10.2024 | 46,14 | 46,14 | 46,14 | 46,14 | 0,37% | - |
| 02.10.2024 | 45,97 | 45,97 | 45,97 | 45,97 | 0,09% | - |
| 01.10.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 1,80% | - |
| 30.09.2024 | 45,12 | 45,12 | 45,12 | 45,12 | -0,49% | - |
| 27.09.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -0,13% | - |
| 26.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,35% | - |
| 25.09.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -1,18% | - |
| 24.09.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 0,81% | - |
| 23.09.2024 | 45,41 | 45,41 | 45,41 | 45,41 | 0,29% | - |
| 20.09.2024 | 45,28 | 45,28 | 45,28 | 45,28 | -1,84% | - |
| 19.09.2024 | 46,13 | 46,13 | 46,13 | 46,13 | 0,41% | - |
| 18.09.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -0,56% | - |
| 17.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,13% | - |
| 16.09.2024 | 46,26 | 46,26 | 46,26 | 46,26 | -0,11% | - |
| 13.09.2024 | 46,31 | 46,31 | 46,31 | 46,31 | -1,80% | - |
| 12.09.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 0,19% | - |
| 11.09.2024 | 47,07 | 47,07 | 47,07 | 47,07 | 0,26% | - |
| 10.09.2024 | 46,95 | 46,95 | 46,95 | 46,95 | 1,36% | - |
| 09.09.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 0,52% | - |
| 06.09.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -1,29% | - |
| 05.09.2024 | 46,68 | 46,68 | 46,68 | 46,68 | 0,71% | - |
| 04.09.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -1,00% | - |
| 03.09.2024 | 46,82 | 46,82 | 46,82 | 46,82 | 0,17% | - |
| 02.09.2024 | 46,81 | 46,81 | 46,74 | 46,74 | 1,50% | - |
| 30.08.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 0,92% | - |
| 29.08.2024 | 45,63 | 45,63 | 45,63 | 45,63 | 0,15% | - |
| 28.08.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 0,22% | - |
| 27.08.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 0,71% | - |
| 26.08.2024 | 45,14 | 45,14 | 45,14 | 45,14 | 0,45% | - |
| 23.08.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 0,69% | - |
| 22.08.2024 | 44,63 | 44,63 | 44,63 | 44,63 | 0,43% | - |
| 21.08.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,60% | - |
| 20.08.2024 | 44,71 | 44,71 | 44,71 | 44,71 | 1,09% | - |
| 19.08.2024 | 44,23 | 44,23 | 44,23 | 44,23 | -0,83% | - |
| 16.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,42% | - |
| 15.08.2024 | 44,79 | 44,79 | 44,79 | 44,79 | 0,81% | - |
| 14.08.2024 | 44,43 | 44,43 | 44,43 | 44,43 | -0,54% | - |
| 13.08.2024 | 44,67 | 44,67 | 44,67 | 44,67 | -0,42% | - |
| 12.08.2024 | 44,93 | 45,10 | 44,86 | 44,86 | -0,16% | 91,00 |
| 09.08.2024 | 44,93 | 44,93 | 44,93 | 44,93 | 0,54% | - |
| 08.08.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -0,87% | - |
| 07.08.2024 | 45,08 | 45,08 | 45,08 | 45,08 | 2,59% | - |
| 06.08.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 1,85% | - |
| 05.08.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -3,81% | - |
| 02.08.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -3,03% | - |
| 01.08.2024 | 46,25 | 46,25 | 46,25 | 46,25 | -0,62% | - |
| 31.07.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 1,46% | - |
| 30.07.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 1,12% | - |
| 29.07.2024 | 45,36 | 45,36 | 45,36 | 45,36 | 1,16% | - |
| 26.07.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 0,70% | - |
| 25.07.2024 | 44,53 | 44,53 | 44,53 | 44,53 | -0,36% | - |
| 24.07.2024 | 44,69 | 44,69 | 44,69 | 44,69 | 1,04% | - |
| 23.07.2024 | 44,23 | 44,23 | 44,23 | 44,23 | 0,77% | - |
| 22.07.2024 | 43,89 | 43,89 | 43,89 | 43,89 | -0,43% | - |
| 19.07.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -1,54% | - |
| 18.07.2024 | 44,77 | 44,77 | 44,77 | 44,77 | -0,27% | - |
| 17.07.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -0,18% | - |
| 16.07.2024 | 44,97 | 44,97 | 44,97 | 44,97 | 2,34% | - |
| 15.07.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 2,62% | - |
| 12.07.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 3,40% | - |
| 11.07.2024 | 41,43 | 41,43 | 41,41 | 41,41 | 0,51% | 25,00 |
| 10.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,39% | - |
| 09.07.2024 | 41,36 | 41,36 | 41,36 | 41,36 | 0,88% | - |
| 08.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | - |