37,850€
0,48%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,75 | 37,95 | 37,44 | 37,88 | 0,56% | - |
| 08.07.2026 | 38,54 | 38,88 | 37,64 | 37,67 | -2,86% | 84,00 |
| 07.07.2026 | 37,75 | 39,31 | 37,69 | 38,78 | 1,65% | 106,00 |
| 06.07.2026 | 38,99 | 39,32 | 38,04 | 38,15 | -2,44% | 45,00 |
| 03.07.2026 | 38,77 | 39,15 | 38,74 | 39,11 | 1,51% | 137,00 |
| 02.07.2026 | 38,41 | 38,86 | 37,96 | 38,53 | -0,21% | 145,00 |
| 01.07.2026 | 38,94 | 39,39 | 38,46 | 38,61 | -0,90% | 2,00 |
| 30.06.2026 | 40,49 | 40,49 | 38,92 | 38,96 | -2,82% | - |
| 29.06.2026 | 40,79 | 40,85 | 39,70 | 40,09 | -0,21% | 58,00 |
| 26.06.2026 | 39,07 | 40,23 | 38,89 | 40,17 | 1,11% | - |
| 25.06.2026 | 40,70 | 40,89 | 38,61 | 39,73 | -0,68% | - |
| 24.06.2026 | 39,57 | 40,22 | 39,30 | 40,00 | 1,55% | 190,00 |
| 23.06.2026 | 37,98 | 39,45 | 37,79 | 39,39 | 1,64% | 56,00 |
| 22.06.2026 | 38,95 | 39,19 | 38,73 | 38,76 | -0,51% | - |
| 19.06.2026 | 38,74 | 39,11 | 38,69 | 38,96 | -0,88% | 36,00 |
| 18.06.2026 | 39,76 | 40,26 | 38,96 | 39,30 | -0,44% | - |
| 17.06.2026 | 40,49 | 40,62 | 39,46 | 39,48 | -1,69% | - |
| 16.06.2026 | 40,28 | 40,66 | 40,15 | 40,16 | -0,24% | 1,00 |
| 15.06.2026 | 41,66 | 42,25 | 40,18 | 40,25 | -1,96% | 7,00 |
| 12.06.2026 | 40,63 | 41,17 | 40,39 | 41,06 | -2,41% | - |
| 11.06.2026 | 42,26 | 42,56 | 42,03 | 42,07 | 0,37% | - |
| 10.06.2026 | 41,17 | 42,07 | 40,78 | 41,92 | 1,49% | 120,00 |
| 09.06.2026 | 40,59 | 41,41 | 40,48 | 41,30 | 2,48% | - |
| 08.06.2026 | 40,93 | 41,67 | 40,15 | 40,30 | -2,34% | 191,00 |
| 05.06.2026 | 39,37 | 41,27 | 39,21 | 41,27 | 4,32% | - |
| 04.06.2026 | 39,69 | 40,16 | 39,45 | 39,56 | -1,05% | 100,00 |
| 03.06.2026 | 39,91 | 40,43 | 39,89 | 39,98 | -0,07% | - |
| 02.06.2026 | 40,09 | 40,42 | 39,73 | 40,01 | -0,73% | 61,00 |
| 01.06.2026 | 40,56 | 40,57 | 39,98 | 40,30 | -0,35% | - |
| 29.05.2026 | 40,75 | 40,97 | 40,09 | 40,44 | -0,65% | 75,00 |
| 28.05.2026 | 41,00 | 41,11 | 40,66 | 40,71 | -0,92% | - |
| 27.05.2026 | 41,18 | 41,37 | 40,99 | 41,09 | 0,13% | - |
| 26.05.2026 | 41,44 | 41,48 | 40,92 | 41,03 | -1,43% | - |
| 25.05.2026 | 41,63 | 41,67 | 41,53 | 41,63 | 0,88% | - |
| 22.05.2026 | 41,05 | 41,32 | 40,84 | 41,26 | 0,54% | - |
| 21.05.2026 | 40,61 | 41,13 | 40,40 | 41,04 | 0,86% | 50,00 |
| 20.05.2026 | 41,04 | 41,33 | 40,43 | 40,69 | -0,50% | - |
| 19.05.2026 | 40,36 | 41,20 | 40,29 | 40,90 | 0,99% | 86,00 |
| 18.05.2026 | 39,64 | 40,58 | 39,55 | 40,50 | 0,65% | 63,00 |
| 15.05.2026 | 39,66 | 40,31 | 39,56 | 40,24 | -0,06% | 22,00 |
| 14.05.2026 | 40,28 | 40,50 | 39,95 | 40,26 | 0,36% | - |
| 13.05.2026 | 40,82 | 41,14 | 40,08 | 40,12 | -1,21% | - |
| 12.05.2026 | 40,64 | 41,24 | 40,49 | 40,61 | -0,44% | 65,00 |
| 11.05.2026 | 41,01 | 41,16 | 40,67 | 40,79 | -0,43% | - |
| 08.05.2026 | 41,01 | 41,13 | 40,70 | 40,96 | 0,45% | - |
| 07.05.2026 | 40,91 | 40,95 | 40,37 | 40,78 | -0,63% | - |
| 06.05.2026 | 41,03 | 41,16 | 40,63 | 41,04 | 0,10% | - |
| 05.05.2026 | 40,63 | 41,02 | 40,45 | 41,00 | 1,37% | - |
| 04.05.2026 | 40,96 | 41,21 | 40,40 | 40,44 | -1,39% | 1,00 |
| 30.04.2026 | 41,01 | 41,58 | 40,91 | 41,01 | 0,12% | - |
| 29.04.2026 | 41,24 | 41,27 | 40,83 | 40,96 | 0,71% | - |
| 28.04.2026 | 40,27 | 40,88 | 39,89 | 40,67 | 0,57% | 111,00 |
| 27.04.2026 | 40,38 | 40,94 | 40,22 | 40,44 | 0,25% | - |
| 24.04.2026 | 40,19 | 40,58 | 39,80 | 40,34 | 1,00% | - |
| 23.04.2026 | 39,26 | 39,97 | 39,16 | 39,94 | 1,78% | - |
| 22.04.2026 | 40,17 | 40,35 | 38,91 | 39,24 | -1,88% | - |
| 21.04.2026 | 40,49 | 40,78 | 39,90 | 39,99 | -0,77% | - |
| 20.04.2026 | 40,33 | 40,63 | 40,21 | 40,30 | -0,17% | - |
| 17.04.2026 | 40,02 | 40,42 | 39,79 | 40,37 | 1,28% | - |
| 16.04.2026 | 39,73 | 40,17 | 39,64 | 39,86 | 0,83% | 40,00 |
| 15.04.2026 | 39,61 | 39,72 | 39,33 | 39,53 | 0,13% | 62,00 |
| 14.04.2026 | 39,88 | 39,97 | 39,36 | 39,48 | -0,57% | - |
| 13.04.2026 | 39,63 | 39,89 | 39,45 | 39,71 | -0,09% | 230,00 |
| 10.04.2026 | 39,84 | 39,99 | 39,56 | 39,74 | 0,04% | 2,00 |
| 09.04.2026 | 39,51 | 39,97 | 39,37 | 39,73 | 0,23% | - |
| 08.04.2026 | 40,62 | 40,67 | 39,44 | 39,64 | -0,84% | 60,00 |
| 07.04.2026 | 39,19 | 40,06 | 38,77 | 39,97 | 4,22% | 52,00 |
| 02.04.2026 | 37,73 | 38,44 | 37,73 | 38,35 | 0,20% | - |
| 01.04.2026 | 38,55 | 38,73 | 37,99 | 38,28 | -0,31% | 12,00 |
| 31.03.2026 | 38,80 | 38,94 | 38,04 | 38,40 | -0,09% | - |
| 30.03.2026 | 38,30 | 39,02 | 38,30 | 38,43 | 0,07% | - |
| 27.03.2026 | 39,12 | 39,14 | 38,37 | 38,41 | -2,14% | - |
| 26.03.2026 | 39,31 | 39,75 | 39,06 | 39,25 | -0,56% | - |
| 25.03.2026 | 39,67 | 39,87 | 39,06 | 39,47 | -0,85% | 257,00 |
| 24.03.2026 | 39,87 | 40,28 | 39,69 | 39,81 | 0,03% | - |
| 23.03.2026 | 39,38 | 40,42 | 39,25 | 39,80 | -0,62% | - |
| 20.03.2026 | 40,61 | 40,87 | 39,92 | 40,05 | -1,57% | - |
| 19.03.2026 | 40,93 | 41,18 | 40,57 | 40,69 | -1,39% | - |
| 18.03.2026 | 41,50 | 41,56 | 40,96 | 41,26 | -0,53% | 213,00 |
| 17.03.2026 | 41,21 | 41,74 | 41,09 | 41,48 | -0,14% | - |
| 16.03.2026 | 42,02 | 42,04 | 41,37 | 41,54 | -0,11% | - |
| 13.03.2026 | 41,27 | 42,08 | 41,18 | 41,59 | -0,85% | - |
| 12.03.2026 | 41,18 | 42,28 | 41,10 | 41,94 | 1,76% | - |
| 11.03.2026 | 41,63 | 41,63 | 40,86 | 41,22 | -0,95% | 17,00 |
| 10.03.2026 | 42,18 | 42,42 | 41,60 | 41,61 | -1,43% | 1,00 |
| 09.03.2026 | 41,64 | 42,26 | 41,51 | 42,22 | -0,15% | 166,00 |
| 06.03.2026 | 42,63 | 42,66 | 41,93 | 42,28 | -0,37% | - |
| 05.03.2026 | 42,83 | 42,98 | 42,29 | 42,44 | -0,68% | - |
| 04.03.2026 | 42,37 | 42,89 | 42,32 | 42,73 | 0,42% | 253,00 |
| 03.03.2026 | 42,23 | 42,93 | 41,87 | 42,55 | 1,06% | 22,00 |
| 02.03.2026 | 41,01 | 42,22 | 40,90 | 42,10 | 1,72% | - |
| 27.02.2026 | 41,10 | 41,76 | 40,75 | 41,39 | 1,20% | 30,00 |
| 26.02.2026 | 40,54 | 41,15 | 40,54 | 40,90 | 0,22% | - |
| 25.02.2026 | 40,97 | 41,07 | 40,28 | 40,81 | -0,45% | - |
| 24.02.2026 | 40,76 | 41,09 | 40,45 | 41,00 | 1,61% | 1,00 |
| 23.02.2026 | 39,61 | 40,52 | 39,61 | 40,35 | 0,84% | 58,00 |
| 20.02.2026 | 40,45 | 40,95 | 39,79 | 40,01 | -0,34% | 50,00 |
| 19.02.2026 | 39,68 | 40,15 | 39,39 | 40,15 | 1,18% | - |
| 18.02.2026 | 39,99 | 40,22 | 39,46 | 39,68 | -0,50% | 40,00 |
| 17.02.2026 | 38,92 | 39,98 | 38,83 | 39,88 | 1,61% | 23,00 |