34,040€
0,50%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 34,00 | 34,24 | 33,63 | 33,77 | -0,21% | 4,00 |
| 24.09.2026 | 34,39 | 35,82 | 33,10 | 33,84 | -2,04% | 1.163,00 |
| 23.09.2026 | 34,95 | 35,21 | 34,52 | 34,55 | -0,92% | 678,00 |
| 22.09.2026 | 34,60 | 35,01 | 34,51 | 34,87 | 0,69% | - |
| 21.09.2026 | 34,72 | 34,88 | 34,44 | 34,63 | 0,12% | - |
| 18.09.2026 | 35,06 | 35,20 | 34,58 | 34,59 | -1,10% | 500,00 |
| 17.09.2026 | 35,36 | 35,58 | 34,74 | 34,97 | -1,30% | 730,00 |
| 16.09.2026 | 35,29 | 35,97 | 35,00 | 35,43 | 0,71% | 1.201,00 |
| 15.09.2026 | 35,50 | 35,72 | 35,13 | 35,18 | -1,10% | 10,00 |
| 14.09.2026 | 34,36 | 35,81 | 34,29 | 35,57 | 1,91% | - |
| 11.09.2026 | 35,60 | 35,77 | 34,46 | 34,91 | -0,87% | 887,00 |
| 10.09.2026 | 35,76 | 35,92 | 35,17 | 35,21 | -1,21% | 970,00 |
| 09.09.2026 | 35,92 | 36,07 | 35,42 | 35,64 | -0,68% | 195,00 |
| 08.09.2026 | 36,19 | 36,28 | 35,83 | 35,89 | -0,79% | 730,00 |
| 07.09.2026 | 36,21 | 36,42 | 36,14 | 36,17 | -0,40% | 50,00 |
| 04.09.2026 | 36,54 | 36,65 | 36,16 | 36,32 | 0,12% | - |
| 03.09.2026 | 36,51 | 36,67 | 36,12 | 36,27 | -0,78% | 14,00 |
| 02.09.2026 | 36,19 | 36,67 | 35,74 | 36,56 | 1,18% | 814,00 |
| 01.09.2026 | 36,34 | 36,63 | 36,11 | 36,13 | -0,61% | 217,00 |
| 31.08.2026 | 36,69 | 37,11 | 36,25 | 36,35 | -0,78% | 242,00 |
| 28.08.2026 | 36,28 | 36,75 | 36,28 | 36,64 | 0,85% | 28,00 |
| 27.08.2026 | 36,69 | 36,99 | 36,12 | 36,33 | -0,86% | 741,00 |
| 26.08.2026 | 36,85 | 37,10 | 36,58 | 36,64 | -0,72% | 120,00 |
| 25.08.2026 | 37,87 | 38,05 | 36,88 | 36,91 | -1,76% | 1,00 |
| 24.08.2026 | 37,04 | 38,20 | 36,95 | 37,57 | 0,83% | 602,00 |
| 21.08.2026 | 37,46 | 37,65 | 37,17 | 37,26 | -0,52% | 92,00 |
| 20.08.2026 | 37,10 | 37,90 | 36,75 | 37,45 | 1,86% | 250,00 |
| 19.08.2026 | 36,16 | 36,78 | 35,86 | 36,77 | 0,92% | 375,00 |
| 18.08.2026 | 36,19 | 36,94 | 35,74 | 36,43 | -0,26% | 419,00 |
| 17.08.2026 | 37,78 | 38,07 | 35,93 | 36,53 | -3,12% | 372,00 |
| 14.08.2026 | 37,81 | 38,07 | 37,58 | 37,70 | -0,26% | 52,00 |
| 13.08.2026 | 37,45 | 37,85 | 37,36 | 37,80 | 1,30% | - |
| 12.08.2026 | 37,06 | 37,40 | 36,88 | 37,32 | 0,47% | 225,00 |
| 11.08.2026 | 37,21 | 37,40 | 36,74 | 37,14 | -0,01% | 87,00 |
| 10.08.2026 | 38,33 | 38,42 | 36,91 | 37,15 | -2,61% | 446,00 |
| 07.08.2026 | 38,10 | 38,55 | 37,73 | 38,14 | 0,01% | 153,00 |
| 06.08.2026 | 37,90 | 38,41 | 37,75 | 38,14 | 0,78% | - |
| 05.08.2026 | 38,63 | 38,72 | 37,79 | 37,84 | -1,73% | 292,00 |
| 04.08.2026 | 39,18 | 39,41 | 38,32 | 38,51 | -0,40% | 1,00 |
| 03.08.2026 | 39,17 | 39,41 | 38,40 | 38,66 | -0,50% | 52,00 |
| 31.07.2026 | 39,34 | 39,80 | 38,24 | 38,86 | 0,66% | 66,00 |
| 30.07.2026 | 40,37 | 40,49 | 38,41 | 38,60 | -3,45% | 176,00 |
| 29.07.2026 | 40,14 | 40,80 | 39,91 | 39,98 | -0,97% | - |
| 28.07.2026 | 39,19 | 41,00 | 39,14 | 40,37 | 1,24% | 123,00 |
| 27.07.2026 | 39,58 | 40,14 | 39,03 | 39,88 | 0,78% | - |
| 24.07.2026 | 38,92 | 39,79 | 38,84 | 39,57 | 1,36% | 25,00 |
| 23.07.2026 | 39,01 | 39,37 | 38,74 | 39,04 | -0,83% | 2,00 |
| 22.07.2026 | 38,87 | 39,72 | 38,83 | 39,36 | 1,04% | - |
| 21.07.2026 | 39,25 | 39,41 | 38,70 | 38,96 | -0,46% | - |
| 20.07.2026 | 39,45 | 39,76 | 39,11 | 39,14 | -0,45% | 70,00 |
| 17.07.2026 | 38,87 | 40,02 | 38,60 | 39,31 | -0,15% | - |
| 16.07.2026 | 38,38 | 39,45 | 38,11 | 39,37 | 2,77% | 200,00 |
| 15.07.2026 | 38,65 | 38,85 | 38,22 | 38,31 | -0,26% | 34,00 |
| 14.07.2026 | 38,82 | 38,89 | 38,26 | 38,41 | 0,27% | 40,00 |
| 13.07.2026 | 37,38 | 38,31 | 37,31 | 38,31 | 1,28% | 325,00 |
| 10.07.2026 | 37,51 | 37,92 | 37,37 | 37,82 | -0,12% | 85,00 |
| 09.07.2026 | 37,75 | 38,05 | 37,44 | 37,87 | 0,52% | 53,00 |
| 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% | - |