38,555€
0,19%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,65 | 38,68 | 38,60 | 38,61 | 0,32% | - |
| 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 |
| 22.09.2025 | 39,69 | 39,86 | 39,04 | 39,06 | -2,04% | - |
| 19.09.2025 | 40,08 | 40,29 | 39,83 | 39,88 | -0,31% | - |
| 18.09.2025 | 40,46 | 41,00 | 39,77 | 40,00 | -1,00% | 245,00 |
| 17.09.2025 | 39,79 | 40,41 | 39,75 | 40,41 | 1,60% | - |
| 16.09.2025 | 40,65 | 40,79 | 39,74 | 39,77 | -2,02% | - |
| 15.09.2025 | 41,01 | 41,07 | 40,54 | 40,59 | -0,70% | 13,00 |
| 12.09.2025 | 40,66 | 41,43 | 40,55 | 40,88 | -0,12% | 223,00 |
| 11.09.2025 | 41,12 | 41,30 | 40,72 | 40,93 | -0,34% | - |
| 10.09.2025 | 41,15 | 41,28 | 40,77 | 41,07 | 0,42% | - |
| 09.09.2025 | 40,76 | 40,92 | 40,76 | 40,90 | 0,76% | - |
| 08.09.2025 | 41,41 | 41,46 | 40,53 | 40,59 | -1,68% | 159,00 |
| 05.09.2025 | 41,59 | 41,85 | 40,92 | 41,28 | -0,49% | 302,00 |
| 04.09.2025 | 41,08 | 41,49 | 41,04 | 41,49 | 1,16% | 2,00 |
| 03.09.2025 | 40,94 | 41,18 | 40,72 | 41,01 | 0,34% | - |
| 02.09.2025 | 40,98 | 41,38 | 40,69 | 40,87 | -0,52% | - |
| 01.09.2025 | 40,92 | 41,19 | 40,77 | 41,09 | 0,11% | 2,00 |
| 29.08.2025 | 41,05 | 41,35 | 40,83 | 41,04 | -0,05% | - |
| 28.08.2025 | 41,19 | 41,48 | 40,68 | 41,06 | -0,38% | 20,00 |
| 27.08.2025 | 41,22 | 41,69 | 41,16 | 41,22 | 0,49% | - |
| 26.08.2025 | 41,10 | 41,33 | 40,95 | 41,02 | -0,61% | - |
| 25.08.2025 | 41,14 | 41,38 | 40,97 | 41,27 | 0,51% | 301,00 |
| 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% | - |