39,935€
0,82%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 39,83 | 39,84 | 39,37 | 39,61 | -0,66% | - |
| 13.04.2026 | 39,89 | 39,96 | 39,46 | 39,88 | -0,08% | - |
| 10.04.2026 | 39,81 | 39,96 | 39,56 | 39,91 | 0,77% | - |
| 09.04.2026 | 39,58 | 39,62 | 39,34 | 39,60 | -0,11% | - |
| 08.04.2026 | 40,37 | 40,41 | 39,25 | 39,65 | -0,31% | - |
| 07.04.2026 | 39,15 | 39,82 | 38,91 | 39,77 | 3,73% | - |
| 02.04.2026 | 37,97 | 38,50 | 37,77 | 38,34 | 0,00% | - |
| 01.04.2026 | 38,37 | 38,49 | 37,98 | 38,34 | 0,67% | - |
| 31.03.2026 | 38,53 | 38,71 | 38,05 | 38,09 | -0,34% | - |
| 30.03.2026 | 38,16 | 38,25 | 37,92 | 38,22 | -1,95% | - |
| 27.03.2026 | 38,96 | 38,98 | 38,72 | 38,98 | -0,97% | - |
| 26.03.2026 | 39,44 | 39,74 | 39,20 | 39,36 | -0,98% | - |
| 25.03.2026 | 39,66 | 39,79 | 39,42 | 39,75 | -0,51% | - |
| 24.03.2026 | 39,86 | 40,27 | 39,69 | 39,95 | 0,67% | - |
| 23.03.2026 | 39,62 | 39,79 | 39,30 | 39,69 | -1,79% | - |
| 20.03.2026 | 40,77 | 40,84 | 40,24 | 40,41 | -1,25% | - |
| 19.03.2026 | 40,99 | 41,18 | 40,79 | 40,92 | -0,81% | - |
| 18.03.2026 | 41,26 | 41,42 | 40,99 | 41,26 | -0,64% | - |
| 16.03.2026 | 41,78 | 41,78 | 41,49 | 41,52 | 0,21% | - |
| 13.03.2026 | 41,66 | 41,69 | 41,42 | 41,44 | -1,36% | - |
| 12.03.2026 | 41,44 | 42,03 | 40,99 | 42,01 | 1,83% | - |
| 11.03.2026 | 41,33 | 41,73 | 40,94 | 41,25 | -1,76% | - |
| 10.03.2026 | 42,09 | 42,09 | 41,84 | 41,99 | 0,24% | - |
| 09.03.2026 | 41,63 | 41,89 | 41,63 | 41,89 | -1,17% | - |
| 06.03.2026 | 42,50 | 42,73 | 41,91 | 42,39 | -1,03% | - |
| 05.03.2026 | 42,88 | 42,96 | 42,64 | 42,83 | 0,42% | - |
| 04.03.2026 | 42,62 | 42,84 | 42,38 | 42,65 | 1,03% | 118,00 |
| 03.03.2026 | 42,47 | 42,90 | 42,10 | 42,21 | 1,82% | - |
| 27.02.2026 | 41,18 | 41,48 | 40,94 | 41,46 | 1,25% | - |
| 26.02.2026 | 40,62 | 41,15 | 40,39 | 40,95 | 0,94% | - |
| 25.02.2026 | 40,93 | 41,04 | 40,57 | 40,57 | -0,36% | - |
| 24.02.2026 | 40,38 | 40,87 | 40,38 | 40,71 | 1,89% | - |
| 23.02.2026 | 39,91 | 39,96 | 39,71 | 39,96 | -0,79% | - |
| 20.02.2026 | 40,28 | 40,33 | 39,90 | 40,28 | 0,65% | - |
| 19.02.2026 | 39,60 | 40,07 | 39,22 | 40,02 | 0,24% | - |
| 18.02.2026 | 39,92 | 39,92 | 39,68 | 39,92 | 2,04% | - |
| 17.02.2026 | 39,17 | 39,75 | 38,90 | 39,12 | -0,18% | - |
| 16.02.2026 | 39,10 | 39,20 | 38,85 | 39,19 | -0,01% | - |
| 13.02.2026 | 38,93 | 39,32 | 38,69 | 39,20 | -0,04% | - |
| 12.02.2026 | 38,99 | 39,66 | 38,76 | 39,21 | 0,33% | - |
| 11.02.2026 | 38,95 | 39,22 | 38,70 | 39,08 | 1,47% | - |
| 10.02.2026 | 38,52 | 38,52 | 38,26 | 38,52 | 0,33% | - |
| 09.02.2026 | 38,27 | 38,41 | 37,87 | 38,39 | -1,17% | - |
| 06.02.2026 | 38,44 | 38,96 | 38,20 | 38,85 | 2,41% | - |
| 04.02.2026 | 37,43 | 37,99 | 37,18 | 37,93 | 0,54% | - |
| 02.02.2026 | 37,54 | 37,74 | 37,34 | 37,73 | -0,53% | - |
| 30.01.2026 | 37,96 | 38,04 | 37,77 | 37,93 | -0,26% | - |
| 29.01.2026 | 37,38 | 38,23 | 37,11 | 38,03 | -0,31% | - |
| 28.01.2026 | 38,12 | 38,35 | 37,87 | 38,15 | 0,04% | - |
| 27.01.2026 | 38,16 | 38,23 | 37,92 | 38,13 | -0,33% | - |
| 26.01.2026 | 38,31 | 38,35 | 38,04 | 38,26 | -0,34% | - |
| 23.01.2026 | 38,25 | 38,47 | 38,01 | 38,39 | -0,99% | - |
| 21.01.2026 | 39,26 | 39,34 | 38,75 | 38,77 | -0,55% | - |
| 20.01.2026 | 39,54 | 39,55 | 38,87 | 38,99 | -1,49% | - |
| 19.01.2026 | 39,61 | 39,68 | 39,35 | 39,58 | 0,30% | - |
| 15.01.2026 | 39,44 | 39,46 | 39,19 | 39,46 | 2,02% | - |
| 14.01.2026 | 38,68 | 38,69 | 38,47 | 38,68 | 0,55% | - |
| 13.01.2026 | 38,57 | 38,60 | 38,27 | 38,47 | 0,97% | - |
| 12.01.2026 | 38,13 | 38,13 | 37,88 | 38,10 | -1,69% | - |
| 09.01.2026 | 38,47 | 38,75 | 38,22 | 38,75 | 1,55% | - |
| 06.01.2026 | 38,39 | 38,68 | 37,94 | 38,16 | 1,15% | - |
| 05.01.2026 | 37,99 | 38,34 | 37,60 | 37,73 | -1,06% | 63,00 |
| 02.01.2026 | 38,08 | 38,14 | 37,87 | 38,13 | 0,37% | - |
| 30.12.2025 | 37,94 | 38,19 | 37,69 | 37,99 | 0,04% | 30,00 |
| 29.12.2025 | 37,92 | 38,17 | 37,67 | 37,98 | 0,05% | - |
| 23.12.2025 | 38,20 | 38,20 | 37,85 | 37,96 | -0,42% | - |
| 22.12.2025 | 38,13 | 38,19 | 37,68 | 38,12 | 2,05% | - |
| 16.12.2025 | 37,43 | 37,45 | 37,18 | 37,35 | 1,06% | - |
| 15.12.2025 | 37,06 | 37,30 | 36,81 | 36,96 | -0,19% | 26,00 |
| 12.12.2025 | 36,15 | 37,44 | 35,83 | 37,03 | 3,55% | - |
| 11.12.2025 | 35,69 | 35,80 | 35,39 | 35,76 | 0,72% | - |
| 10.12.2025 | 35,52 | 35,53 | 35,28 | 35,51 | -1,66% | - |
| 09.12.2025 | 35,96 | 36,19 | 35,76 | 36,11 | 0,77% | - |
| 08.12.2025 | 35,92 | 36,24 | 35,62 | 35,83 | -0,42% | - |
| 05.12.2025 | 36,01 | 36,01 | 35,77 | 35,98 | -1,81% | - |
| 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% | - |