40,220€
1,45%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |