37,780€
-1,40%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,53 | 37,90 | 37,29 | 37,73 | -1,53% | - |
| 08.07.2026 | 38,58 | 38,68 | 38,23 | 38,32 | 0,59% | - |
| 07.07.2026 | 37,99 | 38,10 | 37,74 | 38,09 | -0,64% | - |
| 06.07.2026 | 38,61 | 38,92 | 38,08 | 38,34 | -0,94% | - |
| 03.07.2026 | 38,29 | 38,70 | 38,29 | 38,70 | 0,87% | - |
| 02.07.2026 | 38,37 | 38,38 | 38,22 | 38,37 | -2,11% | - |
| 01.07.2026 | 39,05 | 39,38 | 38,82 | 39,19 | -1,47% | - |
| 30.06.2026 | 40,35 | 40,35 | 39,72 | 39,78 | -1,85% | - |
| 29.06.2026 | 40,55 | 40,60 | 40,24 | 40,53 | 1,68% | - |
| 26.06.2026 | 39,31 | 39,98 | 39,07 | 39,86 | -1,82% | - |
| 25.06.2026 | 40,45 | 40,60 | 40,21 | 40,60 | 2,01% | - |
| 24.06.2026 | 39,33 | 39,84 | 39,09 | 39,80 | 1,67% | - |
| 23.06.2026 | 37,98 | 39,15 | 37,71 | 39,14 | -0,28% | - |
| 22.06.2026 | 38,92 | 39,25 | 38,78 | 39,25 | 1,04% | - |
| 19.06.2026 | 38,99 | 39,00 | 38,74 | 38,85 | -3,63% | - |
| 17.06.2026 | 40,25 | 40,31 | 40,01 | 40,31 | -0,59% | - |
| 15.06.2026 | 40,95 | 41,01 | 40,52 | 40,55 | -4,14% | - |
| 11.06.2026 | 41,97 | 42,32 | 41,73 | 42,30 | 1,49% | - |
| 10.06.2026 | 41,39 | 41,68 | 41,03 | 41,68 | 3,46% | - |
| 09.06.2026 | 40,35 | 40,42 | 40,11 | 40,29 | -0,20% | - |
| 08.06.2026 | 40,96 | 41,43 | 40,32 | 40,37 | 1,03% | - |
| 04.06.2026 | 39,70 | 40,13 | 39,46 | 39,96 | -0,24% | - |
| 03.06.2026 | 39,94 | 40,44 | 39,70 | 40,05 | 0,04% | - |
| 02.06.2026 | 40,21 | 40,30 | 39,74 | 40,04 | -0,65% | - |
| 29.05.2026 | 40,74 | 40,78 | 40,20 | 40,30 | -2,01% | - |
| 28.05.2026 | 41,17 | 41,17 | 40,93 | 41,12 | -0,09% | - |
| 27.05.2026 | 41,15 | 41,37 | 40,91 | 41,16 | 0,21% | 79,00 |
| 26.05.2026 | 41,20 | 41,23 | 40,95 | 41,07 | -0,54% | - |
| 25.05.2026 | 41,39 | 41,43 | 41,14 | 41,30 | 0,65% | - |
| 22.05.2026 | 40,93 | 41,22 | 40,68 | 41,03 | 1,07% | - |
| 20.05.2026 | 40,75 | 41,31 | 40,45 | 40,60 | -1,28% | 283,00 |
| 19.05.2026 | 40,33 | 41,20 | 40,33 | 41,12 | 1,51% | - |
| 18.05.2026 | 39,91 | 40,51 | 39,67 | 40,51 | 1,05% | - |
| 15.05.2026 | 39,93 | 40,31 | 39,72 | 40,09 | -0,21% | - |
| 14.05.2026 | 40,11 | 40,51 | 39,87 | 40,18 | 0,09% | - |
| 13.05.2026 | 40,65 | 40,89 | 40,13 | 40,14 | -1,81% | - |
| 12.05.2026 | 40,82 | 40,91 | 40,58 | 40,88 | -0,49% | - |
| 11.05.2026 | 41,03 | 41,08 | 40,77 | 41,08 | 0,64% | - |
| 08.05.2026 | 40,84 | 40,91 | 40,60 | 40,82 | 0,02% | - |
| 07.05.2026 | 40,83 | 40,84 | 40,50 | 40,81 | -0,10% | - |
| 06.05.2026 | 40,79 | 40,97 | 40,50 | 40,85 | 0,06% | - |
| 05.05.2026 | 40,51 | 40,91 | 40,27 | 40,83 | 0,41% | - |
| 04.05.2026 | 40,72 | 40,86 | 40,45 | 40,66 | -1,24% | - |
| 30.04.2026 | 41,17 | 41,59 | 40,92 | 41,17 | 0,19% | - |
| 29.04.2026 | 41,05 | 41,09 | 40,81 | 41,09 | 2,07% | - |
| 28.04.2026 | 40,39 | 40,46 | 40,10 | 40,26 | -0,14% | - |
| 27.04.2026 | 40,35 | 40,36 | 40,11 | 40,31 | 0,95% | - |
| 24.04.2026 | 40,00 | 40,63 | 39,76 | 39,93 | 0,78% | - |
| 23.04.2026 | 39,42 | 39,69 | 39,19 | 39,62 | -0,23% | - |
| 22.04.2026 | 39,90 | 40,02 | 39,65 | 39,71 | -1,03% | - |
| 21.04.2026 | 40,39 | 40,63 | 40,11 | 40,13 | -0,50% | - |
| 20.04.2026 | 40,60 | 40,63 | 40,23 | 40,33 | 0,66% | - |
| 17.04.2026 | 40,03 | 40,06 | 39,79 | 40,06 | 0,50% | - |
| 16.04.2026 | 39,59 | 40,03 | 39,35 | 39,86 | 0,67% | - |
| 15.04.2026 | 39,63 | 39,69 | 39,37 | 39,60 | -0,04% | - |
| 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 | -0,24% | - |
| 17.03.2026 | 41,40 | 41,75 | 41,16 | 41,36 | -0,40% | - |
| 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 | -0,46% | - |
| 02.03.2026 | 41,45 | 42,41 | 41,18 | 42,41 | 2,29% | - |
| 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% | - |