41,095€
0,58%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 40,87 | 41,51 | 40,64 | 41,06 | 0,48% | 401,00 |
| 21.08.2025 | 40,79 | 40,96 | 40,53 | 40,86 | 0,31% | - |
| 20.08.2025 | 40,20 | 40,94 | 40,14 | 40,74 | 1,00% | 1,00 |
| 19.08.2025 | 39,84 | 40,34 | 39,76 | 40,33 | 1,04% | 116,00 |
| 18.08.2025 | 39,56 | 40,39 | 39,44 | 39,92 | 1,15% | - |
| 15.08.2025 | 39,37 | 39,53 | 39,19 | 39,46 | 0,04% | - |
| 14.08.2025 | 39,47 | 39,76 | 39,25 | 39,45 | -0,22% | 14,00 |
| 13.08.2025 | 39,29 | 39,63 | 39,18 | 39,53 | 0,59% | - |
| 12.08.2025 | 39,19 | 39,48 | 38,84 | 39,30 | 0,09% | 38,00 |
| 11.08.2025 | 39,47 | 39,65 | 39,22 | 39,27 | -0,38% | 84,00 |
| 08.08.2025 | 39,63 | 39,77 | 39,41 | 39,42 | -0,40% | 39,00 |
| 07.08.2025 | 39,35 | 39,71 | 39,29 | 39,58 | 0,70% | 152,00 |
| 06.08.2025 | 40,29 | 40,35 | 39,30 | 39,30 | -2,28% | - |
| 05.08.2025 | 40,89 | 41,01 | 40,12 | 40,22 | -1,18% | - |
| 04.08.2025 | 40,05 | 40,71 | 39,85 | 40,70 | 2,02% | 63,00 |
| 01.08.2025 | 39,77 | 40,16 | 39,29 | 39,89 | 0,01% | 48,00 |
| 31.07.2025 | 40,52 | 40,59 | 39,79 | 39,89 | -0,32% | - |
| 30.07.2025 | 40,13 | 40,76 | 39,83 | 40,02 | -0,15% | 103,00 |
| 29.07.2025 | 39,67 | 40,14 | 39,62 | 40,08 | 1,67% | - |
| 28.07.2025 | 40,02 | 40,21 | 39,41 | 39,42 | -0,89% | - |
| 25.07.2025 | 40,21 | 40,23 | 38,86 | 39,77 | -0,74% | 1,00 |
| 24.07.2025 | 40,13 | 40,26 | 39,67 | 40,07 | 0,05% | 50,00 |
| 23.07.2025 | 40,45 | 40,53 | 39,99 | 40,05 | -0,68% | 11,00 |
| 22.07.2025 | 39,89 | 40,57 | 39,76 | 40,32 | 1,08% | 20,00 |
| 21.07.2025 | 41,09 | 41,34 | 39,86 | 39,89 | -2,77% | 103,00 |
| 18.07.2025 | 40,92 | 41,03 | 40,65 | 41,03 | 0,29% | 15,00 |
| 17.07.2025 | 41,01 | 41,24 | 40,72 | 40,91 | 0,00% | 12,00 |
| 16.07.2025 | 40,74 | 41,19 | 40,36 | 40,91 | 0,25% | - |
| 15.07.2025 | 41,34 | 41,67 | 40,80 | 40,81 | -0,99% | 640,00 |
| 14.07.2025 | 40,79 | 41,25 | 40,65 | 41,22 | 0,79% | 26,00 |
| 11.07.2025 | 41,14 | 41,21 | 40,70 | 40,89 | -0,87% | - |
| 10.07.2025 | 40,33 | 41,59 | 40,29 | 41,25 | 1,88% | - |
| 09.07.2025 | 40,48 | 40,74 | 40,41 | 40,49 | 0,01% | - |
| 08.07.2025 | 40,64 | 40,87 | 40,38 | 40,49 | -0,32% | 101,00 |
| 07.07.2025 | 40,74 | 41,16 | 40,54 | 40,62 | 0,00% | 3,00 |
| 04.07.2025 | 40,80 | 40,80 | 40,58 | 40,62 | -0,95% | - |
| 03.07.2025 | 40,93 | 41,27 | 40,81 | 41,01 | 0,42% | - |
| 02.07.2025 | 40,36 | 40,89 | 40,14 | 40,84 | 1,49% | - |
| 01.07.2025 | 39,54 | 40,55 | 39,29 | 40,24 | 1,49% | 3,00 |
| 30.06.2025 | 39,77 | 39,86 | 39,10 | 39,65 | 0,08% | 143,00 |
| 27.06.2025 | 39,81 | 39,96 | 39,46 | 39,62 | -0,18% | - |
| 26.06.2025 | 39,80 | 39,85 | 39,24 | 39,69 | -0,29% | - |
| 25.06.2025 | 40,79 | 40,97 | 39,76 | 39,80 | -2,34% | - |
| 24.06.2025 | 41,08 | 41,29 | 40,50 | 40,76 | -0,02% | - |
| 23.06.2025 | 40,50 | 40,88 | 40,30 | 40,77 | 0,57% | - |
| 20.06.2025 | 40,60 | 40,83 | 39,55 | 40,54 | 0,57% | 39,00 |
| 19.06.2025 | 40,33 | 40,44 | 39,87 | 40,31 | -0,26% | 123,00 |
| 18.06.2025 | 40,15 | 40,65 | 39,91 | 40,41 | 0,71% | 32,00 |
| 17.06.2025 | 39,58 | 40,21 | 39,40 | 40,13 | 1,01% | - |
| 16.06.2025 | 40,10 | 40,21 | 39,51 | 39,73 | -0,54% | - |
| 13.06.2025 | 39,76 | 40,60 | 39,74 | 39,94 | -2,41% | - |
| 12.06.2025 | 41,21 | 41,32 | 40,74 | 40,93 | -1,33% | - |
| 11.06.2025 | 41,65 | 42,08 | 41,30 | 41,48 | -0,66% | 125,00 |
| 10.06.2025 | 40,98 | 41,83 | 40,77 | 41,75 | 1,87% | 35,00 |
| 09.06.2025 | 40,59 | 41,17 | 40,46 | 40,99 | 0,59% | 1,00 |
| 06.06.2025 | 40,44 | 40,92 | 40,37 | 40,75 | 1,17% | 62,00 |
| 05.06.2025 | 40,33 | 40,54 | 39,92 | 40,28 | -0,30% | - |
| 04.06.2025 | 40,77 | 40,80 | 40,23 | 40,40 | -0,92% | 303,00 |
| 03.06.2025 | 40,61 | 40,93 | 40,32 | 40,77 | 0,27% | 58,00 |
| 02.06.2025 | 40,77 | 40,83 | 40,07 | 40,66 | -1,17% | 10,00 |
| 30.05.2025 | 40,74 | 41,17 | 40,45 | 41,14 | 0,93% | - |
| 29.05.2025 | 42,03 | 42,03 | 40,49 | 40,76 | -0,48% | - |
| 28.05.2025 | 41,02 | 41,30 | 40,61 | 40,96 | -0,38% | 13,00 |
| 27.05.2025 | 41,09 | 41,50 | 40,65 | 41,11 | -0,25% | - |
| 26.05.2025 | 40,94 | 41,33 | 40,92 | 41,22 | 1,10% | - |
| 23.05.2025 | 40,58 | 40,87 | 40,16 | 40,77 | -0,34% | 50,00 |
| 22.05.2025 | 41,02 | 41,24 | 40,54 | 40,91 | -0,21% | - |
| 21.05.2025 | 41,53 | 41,92 | 40,84 | 40,99 | -2,18% | 120,00 |
| 20.05.2025 | 42,03 | 42,73 | 41,73 | 41,91 | -0,79% | 487,00 |
| 19.05.2025 | 42,08 | 42,40 | 41,48 | 42,24 | -1,11% | - |
| 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 |