39,250€
0,60%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 39,14 | 39,45 | 38,95 | 39,25 | 0,59% | 25,00 |
| 13.02.2026 | 38,89 | 39,32 | 38,75 | 39,02 | -0,19% | - |
| 12.02.2026 | 39,06 | 39,65 | 38,99 | 39,09 | 0,12% | 16,00 |
| 11.02.2026 | 39,11 | 39,36 | 38,82 | 39,05 | 0,06% | 1,00 |
| 10.02.2026 | 38,46 | 39,02 | 38,28 | 39,02 | 1,61% | - |
| 09.02.2026 | 38,26 | 38,53 | 37,87 | 38,40 | -0,45% | - |
| 06.02.2026 | 38,29 | 38,98 | 38,23 | 38,58 | 0,34% | - |
| 05.02.2026 | 38,67 | 38,71 | 38,06 | 38,45 | 0,33% | - |
| 04.02.2026 | 37,47 | 38,47 | 37,30 | 38,32 | 2,34% | 2,00 |
| 03.02.2026 | 37,78 | 37,94 | 37,38 | 37,45 | -0,85% | - |
| 02.02.2026 | 37,13 | 38,16 | 37,11 | 37,77 | 0,31% | 3,00 |
| 30.01.2026 | 37,71 | 37,97 | 37,26 | 37,65 | -0,55% | - |
| 29.01.2026 | 37,51 | 38,18 | 37,41 | 37,86 | 0,75% | - |
| 28.01.2026 | 38,36 | 38,46 | 37,57 | 37,58 | -0,71% | - |
| 27.01.2026 | 38,39 | 38,45 | 37,63 | 37,85 | -0,88% | 75,00 |
| 26.01.2026 | 38,22 | 38,54 | 37,98 | 38,19 | -0,83% | 138,00 |
| 23.01.2026 | 38,30 | 38,58 | 38,12 | 38,51 | 0,77% | 65,00 |
| 22.01.2026 | 38,50 | 38,76 | 38,16 | 38,21 | -1,25% | - |
| 21.01.2026 | 39,35 | 39,45 | 38,50 | 38,70 | -1,55% | - |
| 20.01.2026 | 39,16 | 39,43 | 38,61 | 39,31 | -0,17% | - |
| 19.01.2026 | 39,37 | 39,43 | 39,15 | 39,37 | -1,23% | - |
| 16.01.2026 | 38,96 | 39,87 | 38,84 | 39,86 | 2,72% | 45,00 |
| 15.01.2026 | 39,49 | 40,14 | 38,41 | 38,81 | -1,32% | 125,00 |
| 14.01.2026 | 38,60 | 39,33 | 38,39 | 39,33 | 1,87% | - |
| 13.01.2026 | 38,51 | 38,68 | 38,14 | 38,61 | 0,47% | 100,00 |
| 12.01.2026 | 37,85 | 38,61 | 37,69 | 38,43 | -0,21% | - |
| 09.01.2026 | 38,48 | 38,71 | 38,44 | 38,51 | -0,22% | - |
| 08.01.2026 | 38,24 | 38,95 | 38,21 | 38,59 | 0,19% | 201,00 |
| 07.01.2026 | 38,08 | 38,65 | 38,08 | 38,52 | 1,18% | - |
| 06.01.2026 | 38,52 | 38,68 | 37,97 | 38,07 | -0,25% | 40,00 |
| 05.01.2026 | 38,13 | 38,22 | 37,58 | 38,16 | 0,86% | - |
| 02.01.2026 | 38,08 | 38,44 | 37,52 | 37,84 | -0,21% | 3,00 |
| 30.12.2025 | 37,92 | 37,97 | 37,88 | 37,92 | -0,07% | - |
| 29.12.2025 | 37,88 | 38,16 | 37,72 | 37,94 | 0,03% | 212,00 |
| 23.12.2025 | 38,14 | 38,22 | 37,84 | 37,93 | -0,73% | - |
| 22.12.2025 | 38,30 | 38,33 | 37,69 | 38,21 | -0,26% | - |
| 19.12.2025 | 38,86 | 39,00 | 38,13 | 38,31 | -1,55% | - |
| 18.12.2025 | 38,89 | 38,94 | 38,88 | 38,92 | 0,82% | - |
| 17.12.2025 | 37,81 | 38,67 | 37,80 | 38,60 | 2,51% | - |
| 16.12.2025 | 37,18 | 37,67 | 37,01 | 37,66 | 1,87% | - |
| 15.12.2025 | 37,18 | 37,20 | 36,90 | 36,97 | 2,13% | - |
| 12.12.2025 | 36,21 | 36,26 | 36,11 | 36,20 | 1,12% | - |
| 11.12.2025 | 35,44 | 35,94 | 35,35 | 35,80 | -0,06% | 15,00 |
| 10.12.2025 | 35,54 | 35,94 | 35,45 | 35,82 | 0,03% | 357,00 |
| 09.12.2025 | 36,06 | 36,15 | 35,80 | 35,81 | -0,53% | 81,00 |
| 08.12.2025 | 36,02 | 36,16 | 35,64 | 36,00 | 0,01% | - |
| 05.12.2025 | 36,13 | 36,50 | 35,98 | 35,99 | -1,95% | 165,00 |
| 04.12.2025 | 37,51 | 37,58 | 36,49 | 36,71 | -1,79% | 68,00 |
| 03.12.2025 | 37,25 | 37,38 | 37,10 | 37,38 | 0,34% | - |
| 02.12.2025 | 37,68 | 37,91 | 37,10 | 37,25 | -0,73% | 4,00 |
| 01.12.2025 | 37,25 | 37,62 | 37,11 | 37,53 | -0,15% | - |
| 28.11.2025 | 37,48 | 37,78 | 37,47 | 37,58 | 0,63% | - |
| 27.11.2025 | 37,36 | 37,44 | 37,34 | 37,35 | -0,85% | - |
| 26.11.2025 | 37,58 | 37,68 | 37,37 | 37,67 | 0,90% | - |
| 25.11.2025 | 37,29 | 37,69 | 37,12 | 37,33 | -0,07% | 47,00 |
| 24.11.2025 | 37,59 | 37,91 | 36,99 | 37,36 | 0,35% | 40,00 |
| 21.11.2025 | 37,20 | 37,23 | 36,98 | 37,23 | -1,53% | - |
| 20.11.2025 | 37,97 | 38,02 | 37,71 | 37,81 | 1,68% | - |
| 19.11.2025 | 37,77 | 38,12 | 37,18 | 37,18 | -1,64% | 61,00 |
| 18.11.2025 | 37,58 | 37,95 | 37,50 | 37,80 | -0,54% | - |
| 17.11.2025 | 38,58 | 38,79 | 37,95 | 38,01 | -0,82% | - |
| 14.11.2025 | 38,29 | 38,45 | 37,98 | 38,32 | -0,26% | 44,00 |
| 13.11.2025 | 38,78 | 38,78 | 38,29 | 38,42 | -0,61% | - |
| 12.11.2025 | 39,18 | 39,30 | 38,54 | 38,66 | -0,64% | - |
| 11.11.2025 | 38,88 | 39,09 | 38,72 | 38,91 | -0,41% | - |
| 10.11.2025 | 39,36 | 39,37 | 38,50 | 39,07 | 0,86% | 2.811,00 |
| 07.11.2025 | 38,41 | 38,80 | 38,18 | 38,73 | 0,68% | - |
| 06.11.2025 | 39,11 | 39,24 | 38,42 | 38,47 | -2,25% | - |
| 05.11.2025 | 39,26 | 39,57 | 39,12 | 39,36 | -0,20% | - |
| 04.11.2025 | 38,96 | 39,82 | 38,83 | 39,44 | 0,63% | 117,00 |
| 03.11.2025 | 38,80 | 39,26 | 38,21 | 39,19 | 1,37% | - |
| 31.10.2025 | 37,53 | 38,66 | 36,60 | 38,66 | 3,30% | - |
| 30.10.2025 | 37,57 | 37,77 | 37,25 | 37,43 | -0,37% | 60,00 |
| 29.10.2025 | 38,45 | 38,48 | 37,35 | 37,57 | -1,49% | - |
| 28.10.2025 | 38,50 | 38,74 | 38,09 | 38,14 | -1,32% | - |
| 27.10.2025 | 38,95 | 39,03 | 38,33 | 38,65 | 0,04% | - |
| 24.10.2025 | 38,97 | 39,13 | 38,60 | 38,63 | -0,63% | 50,00 |
| 23.10.2025 | 39,01 | 39,05 | 38,64 | 38,88 | 0,00% | - |
| 22.10.2025 | 38,89 | 38,94 | 38,87 | 38,88 | -0,35% | - |
| 21.10.2025 | 38,78 | 39,01 | 38,57 | 39,01 | 0,74% | - |
| 20.10.2025 | 38,62 | 39,39 | 38,59 | 38,73 | 1,28% | 329,00 |
| 17.10.2025 | 37,78 | 38,39 | 37,52 | 38,24 | -0,47% | - |
| 16.10.2025 | 38,51 | 38,74 | 38,31 | 38,42 | -0,36% | - |
| 15.10.2025 | 38,65 | 38,86 | 38,26 | 38,56 | 0,19% | - |
| 14.10.2025 | 37,93 | 38,61 | 37,89 | 38,48 | 0,16% | 16,00 |
| 13.10.2025 | 39,10 | 39,28 | 38,39 | 38,42 | -0,03% | 63,00 |
| 10.10.2025 | 38,88 | 39,24 | 38,28 | 38,43 | -0,80% | 498,00 |
| 09.10.2025 | 39,19 | 39,32 | 38,70 | 38,74 | -0,93% | 224,00 |
| 08.10.2025 | 39,56 | 39,76 | 38,96 | 39,11 | -0,56% | 54,00 |
| 07.10.2025 | 39,49 | 39,78 | 39,21 | 39,33 | -1,13% | 2,00 |
| 06.10.2025 | 40,19 | 40,56 | 39,75 | 39,78 | -0,45% | 10,00 |
| 03.10.2025 | 39,86 | 40,06 | 39,60 | 39,96 | 0,62% | 1,00 |
| 02.10.2025 | 40,27 | 40,38 | 39,57 | 39,71 | -1,35% | - |
| 01.10.2025 | 39,43 | 40,27 | 39,20 | 40,26 | 0,92% | 223,00 |
| 30.09.2025 | 39,94 | 40,01 | 39,63 | 39,89 | -0,16% | - |
| 29.09.2025 | 40,13 | 40,22 | 39,68 | 39,96 | 0,20% | - |
| 26.09.2025 | 39,46 | 39,99 | 39,39 | 39,88 | 0,91% | - |
| 25.09.2025 | 38,96 | 39,60 | 38,84 | 39,52 | 0,86% | - |
| 24.09.2025 | 39,35 | 39,58 | 39,14 | 39,18 | -0,09% | - |
| 23.09.2025 | 38,83 | 39,27 | 38,82 | 39,22 | 0,40% | 1,00 |