46,520€
0,64%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 47,37 | 47,62 | 46,70 | 46,73 | -1,29% | 224,00 |
| 16.12.2024 | 47,68 | 48,06 | 47,34 | 47,34 | -0,79% | 6,00 |
| 13.12.2024 | 47,68 | 48,34 | 47,27 | 47,71 | 0,58% | 206,00 |
| 12.12.2024 | 47,15 | 47,71 | 47,01 | 47,44 | 0,31% | 32,00 |
| 11.12.2024 | 47,34 | 47,73 | 47,01 | 47,29 | 0,13% | 11,00 |
| 10.12.2024 | 47,37 | 47,81 | 46,96 | 47,23 | -0,51% | 1,00 |
| 09.12.2024 | 47,81 | 48,29 | 47,34 | 47,47 | -0,57% | 1,00 |
| 06.12.2024 | 48,02 | 48,39 | 47,53 | 47,74 | -1,92% | 100,00 |
| 05.12.2024 | 48,77 | 49,00 | 48,33 | 48,68 | -0,43% | - |
| 04.12.2024 | 48,71 | 49,15 | 48,38 | 48,89 | 0,56% | 100,00 |
| 03.12.2024 | 48,99 | 49,00 | 48,20 | 48,62 | -0,57% | 32,00 |
| 02.12.2024 | 49,01 | 49,41 | 48,66 | 48,90 | 0,04% | 32,00 |
| 29.11.2024 | 49,31 | 49,54 | 48,84 | 48,88 | -1,01% | 141,00 |
| 28.11.2024 | 49,10 | 49,62 | 49,05 | 49,38 | 1,11% | 210,00 |
| 27.11.2024 | 48,78 | 49,30 | 48,37 | 48,84 | 0,12% | 60,00 |
| 26.11.2024 | 49,03 | 49,12 | 48,48 | 48,78 | -0,24% | - |
| 25.11.2024 | 48,83 | 49,35 | 48,35 | 48,89 | -0,11% | 200,00 |
| 22.11.2024 | 48,35 | 49,23 | 48,26 | 48,95 | 1,24% | - |
| 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% | - |