48,665€
0,66%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,35 | 48,90 | 48,26 | 48,76 | 0,85% | - |
| 21.11.2024 | 47,75 | 48,62 | 47,63 | 48,35 | 0,72% | 720,00 |
| 20.11.2024 | 47,60 | 48,61 | 47,47 | 48,00 | 1,22% | 256,00 |
| 19.11.2024 | 46,77 | 47,45 | 46,17 | 47,42 | 1,66% | 100,00 |
| 18.11.2024 | 47,03 | 47,10 | 46,09 | 46,65 | -0,12% | 79,00 |
| 15.11.2024 | 45,86 | 46,80 | 45,58 | 46,70 | 0,90% | 12,00 |
| 14.11.2024 | 46,43 | 46,79 | 45,93 | 46,29 | -0,39% | - |
| 13.11.2024 | 46,19 | 46,85 | 45,95 | 46,47 | 0,42% | - |
| 12.11.2024 | 46,29 | 46,55 | 45,99 | 46,27 | 0,15% | 163,00 |
| 11.11.2024 | 46,57 | 46,96 | 46,18 | 46,20 | -0,45% | 113,00 |
| 08.11.2024 | 45,85 | 46,51 | 45,59 | 46,41 | 1,46% | - |
| 07.11.2024 | 45,79 | 46,12 | 45,41 | 45,74 | 0,27% | 26,00 |
| 06.11.2024 | 48,07 | 48,36 | 45,06 | 45,62 | -1,82% | 44,00 |
| 05.11.2024 | 46,59 | 46,63 | 45,88 | 46,46 | -0,11% | 35,00 |
| 04.11.2024 | 45,89 | 46,72 | 45,54 | 46,51 | 1,13% | - |
| 01.11.2024 | 46,24 | 46,87 | 45,84 | 45,99 | -0,33% | 1,00 |
| 31.10.2024 | 46,46 | 46,89 | 45,97 | 46,14 | -1,35% | - |
| 30.10.2024 | 47,06 | 47,51 | 46,64 | 46,77 | -0,45% | - |
| 29.10.2024 | 46,78 | 47,07 | 46,35 | 46,98 | 0,69% | - |
| 28.10.2024 | 46,39 | 46,76 | 46,09 | 46,66 | 1,37% | 92,00 |
| 25.10.2024 | 46,94 | 47,19 | 45,96 | 46,03 | -1,99% | - |
| 24.10.2024 | 47,44 | 47,63 | 46,94 | 46,97 | -0,46% | - |
| 23.10.2024 | 46,95 | 47,38 | 46,92 | 47,18 | 0,25% | - |
| 22.10.2024 | 46,76 | 47,32 | 46,52 | 47,06 | 0,37% | - |
| 21.10.2024 | 47,30 | 47,55 | 46,81 | 46,89 | -1,04% | 72,00 |
| 18.10.2024 | 47,11 | 47,44 | 46,78 | 47,38 | 0,62% | 522,00 |
| 17.10.2024 | 47,26 | 47,83 | 47,08 | 47,09 | -0,32% | 30,00 |
| 16.10.2024 | 46,97 | 47,54 | 46,72 | 47,24 | 0,75% | 1,00 |
| 15.10.2024 | 46,83 | 47,56 | 46,64 | 46,89 | 0,15% | 1,00 |
| 14.10.2024 | 46,44 | 46,93 | 46,28 | 46,82 | 0,89% | 100,00 |
| 11.10.2024 | 46,11 | 46,43 | 45,90 | 46,41 | 0,54% | - |
| 10.10.2024 | 46,60 | 46,94 | 46,01 | 46,16 | -1,02% | 151,00 |
| 09.10.2024 | 46,34 | 46,87 | 46,30 | 46,63 | 0,28% | 35,00 |
| 08.10.2024 | 46,42 | 46,69 | 46,13 | 46,50 | 0,09% | 1,00 |
| 07.10.2024 | 46,44 | 46,61 | 46,13 | 46,46 | 0,00% | 37,00 |
| 04.10.2024 | 46,45 | 46,96 | 46,00 | 46,46 | 0,27% | 23,00 |
| 03.10.2024 | 46,23 | 46,54 | 45,99 | 46,34 | 0,08% | 50,00 |
| 02.10.2024 | 46,11 | 46,47 | 45,91 | 46,30 | 0,22% | 1,00 |
| 01.10.2024 | 46,16 | 46,59 | 45,83 | 46,20 | -0,02% | 24,00 |
| 30.09.2024 | 45,35 | 46,30 | 45,09 | 46,21 | 1,65% | - |
| 27.09.2024 | 45,59 | 45,94 | 45,23 | 45,46 | -0,24% | 66,00 |
| 26.09.2024 | 45,85 | 46,06 | 45,16 | 45,57 | 0,33% | - |
| 25.09.2024 | 45,32 | 45,66 | 45,25 | 45,42 | -0,32% | - |
| 24.09.2024 | 46,09 | 46,18 | 45,56 | 45,57 | -1,01% | - |
| 23.09.2024 | 45,78 | 46,23 | 45,63 | 46,03 | 1,00% | - |
| 20.09.2024 | 45,46 | 45,65 | 45,23 | 45,58 | 0,08% | 35,00 |
| 19.09.2024 | 46,71 | 46,80 | 45,45 | 45,54 | -1,27% | - |
| 18.09.2024 | 46,20 | 46,52 | 45,88 | 46,13 | -0,12% | - |
| 17.09.2024 | 46,45 | 46,72 | 46,10 | 46,18 | -0,54% | 101,00 |
| 16.09.2024 | 46,47 | 46,76 | 46,19 | 46,43 | -0,30% | 1,00 |
| 13.09.2024 | 46,31 | 46,92 | 46,21 | 46,57 | -1,06% | 136,00 |
| 12.09.2024 | 47,56 | 47,66 | 46,97 | 47,07 | -0,61% | 213,00 |
| 11.09.2024 | 47,11 | 47,79 | 46,58 | 47,36 | -0,31% | 19,00 |
| 10.09.2024 | 47,03 | 47,70 | 46,96 | 47,51 | 0,59% | - |
| 09.09.2024 | 46,77 | 47,31 | 46,58 | 47,23 | 1,58% | 151,00 |
| 06.09.2024 | 46,12 | 47,07 | 45,68 | 46,49 | 0,17% | - |
| 05.09.2024 | 46,86 | 47,21 | 46,15 | 46,41 | -1,10% | - |
| 04.09.2024 | 46,29 | 47,34 | 46,24 | 46,93 | 0,48% | - |
| 03.09.2024 | 46,92 | 47,37 | 46,55 | 46,70 | -0,80% | 150,00 |
| 02.09.2024 | 47,00 | 47,14 | 46,78 | 47,08 | -0,05% | 2,00 |
| 30.08.2024 | 46,49 | 47,16 | 46,25 | 47,10 | 1,77% | 43,00 |
| 29.08.2024 | 45,64 | 46,47 | 45,62 | 46,28 | 0,67% | 80,00 |
| 28.08.2024 | 45,75 | 46,09 | 45,70 | 45,97 | 0,71% | - |
| 27.08.2024 | 45,76 | 45,82 | 45,36 | 45,65 | -0,16% | - |
| 26.08.2024 | 45,42 | 45,98 | 45,40 | 45,72 | 0,88% | 130,00 |
| 23.08.2024 | 45,43 | 45,64 | 44,85 | 45,32 | 1,33% | 25,00 |
| 22.08.2024 | 44,86 | 45,10 | 44,61 | 44,73 | -0,25% | - |
| 21.08.2024 | 44,69 | 44,90 | 44,54 | 44,84 | 0,44% | - |
| 20.08.2024 | 45,05 | 45,26 | 44,58 | 44,64 | -0,62% | 5,00 |
| 19.08.2024 | 44,45 | 45,22 | 44,20 | 44,92 | 0,85% | 118,00 |
| 16.08.2024 | 45,03 | 45,08 | 44,45 | 44,54 | -0,76% | 35,00 |
| 15.08.2024 | 45,23 | 45,49 | 44,87 | 44,88 | -0,36% | 11,00 |
| 14.08.2024 | 44,70 | 45,30 | 44,36 | 45,04 | 0,83% | - |
| 13.08.2024 | 45,09 | 45,39 | 44,54 | 44,67 | -0,56% | - |
| 12.08.2024 | 45,29 | 45,40 | 44,46 | 44,92 | -0,69% | 225,00 |
| 09.08.2024 | 45,18 | 45,55 | 44,90 | 45,23 | 0,04% | 69,00 |
| 08.08.2024 | 44,84 | 45,72 | 44,68 | 45,21 | 0,49% | - |
| 07.08.2024 | 45,57 | 46,04 | 44,93 | 44,99 | -0,19% | 1,00 |
| 06.08.2024 | 44,75 | 45,62 | 43,93 | 45,08 | 2,63% | 111,00 |
| 05.08.2024 | 42,85 | 44,95 | 42,67 | 43,92 | -3,17% | 20,00 |
| 02.08.2024 | 44,86 | 45,46 | 44,23 | 45,36 | -0,31% | - |
| 01.08.2024 | 46,84 | 47,01 | 45,31 | 45,50 | -1,77% | 18,00 |
| 31.07.2024 | 47,11 | 47,22 | 46,12 | 46,32 | -0,39% | - |
| 30.07.2024 | 46,12 | 46,83 | 45,96 | 46,50 | 0,86% | 62,00 |
| 29.07.2024 | 45,86 | 46,20 | 45,59 | 46,11 | 1,32% | 566,00 |
| 26.07.2024 | 45,31 | 45,79 | 44,59 | 45,51 | 0,75% | 16,00 |
| 25.07.2024 | 44,88 | 46,00 | 44,40 | 45,17 | 0,88% | 561,00 |
| 24.07.2024 | 44,73 | 45,37 | 44,41 | 44,77 | -0,58% | 19,00 |
| 23.07.2024 | 44,33 | 45,13 | 44,24 | 45,03 | 1,24% | 67,00 |
| 22.07.2024 | 44,29 | 44,55 | 43,98 | 44,48 | 0,77% | - |
| 19.07.2024 | 44,50 | 44,53 | 43,76 | 44,14 | -0,42% | 12,00 |
| 18.07.2024 | 45,21 | 45,40 | 44,25 | 44,33 | -1,49% | - |
| 17.07.2024 | 44,93 | 45,49 | 44,22 | 45,00 | -0,41% | 260,00 |
| 16.07.2024 | 45,31 | 45,74 | 44,84 | 45,18 | 0,20% | 2,00 |
| 15.07.2024 | 44,35 | 45,32 | 44,02 | 45,09 | 2,14% | 202,00 |
| 12.07.2024 | 42,97 | 44,36 | 42,70 | 44,15 | 2,39% | 10,00 |
| 11.07.2024 | 41,60 | 43,22 | 41,40 | 43,12 | 3,53% | 562,00 |
| 10.07.2024 | 41,46 | 41,72 | 41,37 | 41,65 | 0,52% | 53,00 |
| 09.07.2024 | 41,70 | 41,76 | 41,07 | 41,43 | -0,40% | 200,00 |
| 08.07.2024 | 41,15 | 41,66 | 41,15 | 41,60 | 1,13% | 1,00 |