42,715€
1,91%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 41,76 | 42,85 | 41,72 | 42,72 | 1,91% | 311,00 |
| 15.05.2025 | 40,94 | 41,98 | 40,62 | 41,92 | 1,83% | 24,00 |
| 14.05.2025 | 41,22 | 41,30 | 40,60 | 41,16 | 0,16% | - |
| 13.05.2025 | 41,67 | 42,03 | 40,98 | 41,10 | -2,00% | - |
| 12.05.2025 | 42,65 | 44,10 | 41,66 | 41,94 | 0,66% | - |
| 09.05.2025 | 41,42 | 41,83 | 41,15 | 41,66 | 0,75% | 74,00 |
| 08.05.2025 | 41,66 | 41,93 | 40,85 | 41,35 | 0,29% | 32,00 |
| 07.05.2025 | 41,16 | 41,46 | 40,93 | 41,23 | 0,83% | 26,00 |
| 06.05.2025 | 40,78 | 41,54 | 40,37 | 40,89 | -0,26% | 80,00 |
| 05.05.2025 | 41,40 | 41,58 | 40,73 | 41,00 | -1,78% | 65,00 |
| 02.05.2025 | 41,71 | 42,04 | 41,45 | 41,74 | -1,15% | 2,00 |
| 30.04.2025 | 42,17 | 42,62 | 41,54 | 42,23 | -0,42% | - |
| 29.04.2025 | 41,97 | 42,58 | 41,55 | 42,41 | 1,27% | - |
| 28.04.2025 | 41,72 | 42,21 | 41,17 | 41,88 | -0,35% | - |
| 25.04.2025 | 43,49 | 43,60 | 41,51 | 42,02 | -2,52% | 40,00 |
| 24.04.2025 | 43,54 | 43,77 | 43,09 | 43,11 | -1,58% | - |
| 23.04.2025 | 44,20 | 44,38 | 43,30 | 43,80 | 1,48% | - |
| 22.04.2025 | 42,20 | 43,54 | 42,19 | 43,16 | -0,92% | 50,00 |
| 17.04.2025 | 43,61 | 44,16 | 43,30 | 43,56 | 1,09% | - |
| 16.04.2025 | 41,91 | 43,72 | 41,88 | 43,09 | -0,40% | - |
| 15.04.2025 | 42,56 | 43,41 | 42,50 | 43,26 | 1,44% | 6,00 |
| 14.04.2025 | 42,51 | 42,98 | 42,09 | 42,65 | 1,41% | - |
| 11.04.2025 | 42,08 | 42,33 | 40,60 | 42,05 | 0,42% | - |
| 10.04.2025 | 43,31 | 43,49 | 41,41 | 41,88 | -4,10% | - |
| 09.04.2025 | 40,69 | 43,82 | 40,29 | 43,67 | 4,25% | 111,00 |
| 08.04.2025 | 42,88 | 43,88 | 41,44 | 41,89 | -1,79% | 6,00 |
| 07.04.2025 | 41,55 | 43,78 | 40,86 | 42,65 | -2,45% | 81,00 |
| 04.04.2025 | 44,48 | 44,95 | 42,62 | 43,72 | -2,51% | 194,00 |
| 03.04.2025 | 44,54 | 45,89 | 43,72 | 44,85 | -3,71% | - |
| 02.04.2025 | 46,94 | 47,03 | 46,38 | 46,58 | -1,02% | 149,00 |
| 01.04.2025 | 46,86 | 47,50 | 46,35 | 47,06 | -0,04% | 1,00 |
| 31.03.2025 | 46,23 | 47,38 | 46,07 | 47,08 | 1,16% | 33,00 |
| 28.03.2025 | 46,63 | 47,00 | 46,20 | 46,54 | -0,50% | 22,00 |
| 27.03.2025 | 47,35 | 47,62 | 46,69 | 46,77 | -1,36% | - |
| 26.03.2025 | 46,93 | 47,51 | 46,79 | 47,42 | 0,90% | - |
| 25.03.2025 | 47,35 | 47,40 | 46,55 | 46,99 | -0,74% | 1,00 |
| 24.03.2025 | 46,74 | 47,41 | 46,39 | 47,34 | 1,89% | - |
| 21.03.2025 | 47,08 | 47,10 | 46,25 | 46,46 | -1,10% | 11,00 |
| 20.03.2025 | 46,88 | 47,26 | 46,41 | 46,98 | 0,75% | 51,00 |
| 19.03.2025 | 46,51 | 46,98 | 46,32 | 46,63 | 0,91% | - |
| 18.03.2025 | 46,16 | 46,77 | 45,05 | 46,21 | -0,15% | 2,00 |
| 17.03.2025 | 45,57 | 46,48 | 45,48 | 46,28 | 1,06% | 1,00 |
| 14.03.2025 | 45,16 | 45,81 | 44,73 | 45,79 | 0,55% | 5,00 |
| 13.03.2025 | 45,57 | 46,41 | 45,42 | 45,54 | -0,36% | 40,00 |
| 12.03.2025 | 46,58 | 47,34 | 45,10 | 45,71 | -1,60% | 78,00 |
| 11.03.2025 | 46,65 | 46,96 | 46,13 | 46,45 | -0,65% | - |
| 10.03.2025 | 46,44 | 48,17 | 45,94 | 46,76 | 0,18% | - |
| 07.03.2025 | 46,33 | 46,82 | 45,79 | 46,67 | 0,63% | 1,00 |
| 06.03.2025 | 46,60 | 46,75 | 45,76 | 46,38 | -0,75% | 22,00 |
| 05.03.2025 | 47,21 | 47,23 | 46,07 | 46,73 | -0,45% | 24,00 |
| 04.03.2025 | 47,74 | 47,81 | 46,79 | 46,94 | -1,29% | 13,00 |
| 03.03.2025 | 48,40 | 48,40 | 47,46 | 47,56 | -1,60% | 530,00 |
| 28.02.2025 | 48,01 | 48,53 | 47,88 | 48,33 | 0,79% | - |
| 27.02.2025 | 47,75 | 48,19 | 47,37 | 47,95 | 0,99% | - |
| 26.02.2025 | 47,47 | 47,66 | 46,87 | 47,48 | 0,87% | - |
| 25.02.2025 | 46,64 | 47,64 | 46,38 | 47,07 | 0,84% | - |
| 24.02.2025 | 46,96 | 47,22 | 46,29 | 46,68 | -0,58% | - |
| 21.02.2025 | 47,17 | 47,94 | 46,39 | 46,95 | -0,22% | 107,00 |
| 20.02.2025 | 46,78 | 47,25 | 46,73 | 47,06 | 0,17% | - |
| 19.02.2025 | 46,93 | 47,23 | 46,59 | 46,98 | 0,15% | - |
| 18.02.2025 | 46,71 | 47,09 | 46,38 | 46,91 | 0,97% | 28,00 |
| 17.02.2025 | 46,53 | 46,71 | 46,41 | 46,46 | 0,29% | 51,00 |
| 14.02.2025 | 47,22 | 47,55 | 46,27 | 46,32 | -1,79% | 1,00 |
| 13.02.2025 | 46,64 | 47,30 | 46,42 | 47,17 | 1,20% | 50,00 |
| 12.02.2025 | 47,09 | 47,19 | 46,44 | 46,61 | -0,89% | - |
| 11.02.2025 | 47,45 | 47,56 | 46,69 | 47,03 | -1,22% | - |
| 10.02.2025 | 47,83 | 48,02 | 47,29 | 47,61 | 0,15% | - |
| 07.02.2025 | 47,54 | 47,67 | 47,10 | 47,54 | 0,15% | 1,00 |
| 06.02.2025 | 47,34 | 47,61 | 47,22 | 47,47 | 0,64% | - |
| 05.02.2025 | 46,41 | 47,52 | 46,14 | 47,17 | 0,78% | 72,00 |
| 04.02.2025 | 47,00 | 47,12 | 46,27 | 46,80 | -0,51% | - |
| 03.02.2025 | 46,12 | 47,19 | 46,12 | 47,04 | 0,85% | 28,00 |
| 31.01.2025 | 46,93 | 47,10 | 46,37 | 46,65 | 0,25% | 22,00 |
| 30.01.2025 | 46,36 | 46,98 | 46,15 | 46,53 | 0,66% | - |
| 29.01.2025 | 47,03 | 47,27 | 45,79 | 46,23 | -1,39% | - |
| 28.01.2025 | 47,61 | 47,94 | 46,83 | 46,88 | -0,91% | - |
| 27.01.2025 | 44,90 | 47,43 | 43,83 | 47,31 | 3,18% | 203,00 |
| 24.01.2025 | 45,61 | 46,00 | 45,36 | 45,85 | 0,02% | - |
| 23.01.2025 | 46,13 | 46,39 | 45,70 | 45,84 | -0,87% | - |
| 22.01.2025 | 47,52 | 47,62 | 46,14 | 46,24 | -2,01% | - |
| 21.01.2025 | 46,34 | 47,24 | 46,29 | 47,19 | 1,92% | 1.081,00 |
| 20.01.2025 | 46,59 | 46,68 | 46,25 | 46,30 | -1,08% | - |
| 17.01.2025 | 46,74 | 47,04 | 46,42 | 46,80 | 0,49% | 100,00 |
| 16.01.2025 | 45,64 | 46,69 | 45,49 | 46,57 | 2,28% | 96,00 |
| 15.01.2025 | 45,63 | 46,26 | 45,21 | 45,53 | 0,02% | 1,00 |
| 14.01.2025 | 45,49 | 45,67 | 45,09 | 45,52 | 0,21% | 32,00 |
| 13.01.2025 | 44,41 | 45,43 | 44,18 | 45,43 | 1,96% | - |
| 10.01.2025 | 45,05 | 45,23 | 44,42 | 44,55 | -1,27% | 50,00 |
| 09.01.2025 | 45,12 | 45,16 | 44,98 | 45,13 | -0,04% | - |
| 08.01.2025 | 45,61 | 45,87 | 44,92 | 45,15 | -0,80% | 1,00 |
| 07.01.2025 | 45,68 | 46,42 | 45,28 | 45,51 | -0,78% | 90,00 |
| 06.01.2025 | 46,48 | 46,67 | 45,77 | 45,87 | -1,20% | 108,00 |
| 03.01.2025 | 46,65 | 46,72 | 45,84 | 46,43 | -0,21% | 1,00 |
| 02.01.2025 | 46,40 | 47,08 | 46,37 | 46,53 | 2,13% | 9,00 |
| 30.12.2024 | 45,96 | 46,00 | 45,46 | 45,56 | -0,73% | 158,00 |
| 27.12.2024 | 46,11 | 46,35 | 45,76 | 45,89 | 0,33% | 52,00 |
| 23.12.2024 | 45,44 | 45,90 | 45,11 | 45,74 | 1,27% | 23,00 |
| 20.12.2024 | 44,63 | 45,82 | 43,93 | 45,17 | 0,76% | - |
| 19.12.2024 | 45,34 | 45,83 | 44,78 | 44,83 | -1,34% | 152,00 |
| 18.12.2024 | 46,67 | 47,03 | 45,44 | 45,44 | -2,76% | 5,00 |