46,510€
-0,32%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 46,16 | 46,98 | 45,91 | 46,84 | 0,38% | - |
| 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% | - |
| 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% | - |