41,085€
1,42%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,49% | - |
| 16.07.2025 | 40,55 | 40,55 | 40,55 | 40,55 | -0,93% | - |
| 15.07.2025 | 40,93 | 40,93 | 40,93 | 40,93 | 0,37% | - |
| 14.07.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -0,63% | - |
| 11.07.2025 | 41,04 | 41,04 | 41,04 | 41,04 | 2,17% | - |
| 10.07.2025 | 40,17 | 40,17 | 40,17 | 40,17 | -0,25% | - |
| 09.07.2025 | 40,27 | 40,27 | 40,27 | 40,27 | -0,15% | - |
| 08.07.2025 | 40,33 | 40,33 | 40,33 | 40,33 | -0,88% | - |
| 07.07.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 0,10% | - |
| 04.07.2025 | 40,65 | 40,65 | 40,65 | 40,65 | 0,02% | - |
| 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% | - |