39,910€
0,96%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 39,73 | 39,81 | 39,73 | 39,75 | 0,54% | - |
| 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 |
| 16.02.2026 | 39,14 | 39,45 | 38,95 | 39,25 | 0,59% | 25,00 |
| 13.02.2026 | 38,89 | 39,32 | 38,75 | 39,02 | -0,19% | - |
| 12.02.2026 | 39,06 | 39,65 | 38,99 | 39,09 | 0,12% | 16,00 |
| 11.02.2026 | 39,11 | 39,36 | 38,82 | 39,05 | 0,06% | 1,00 |
| 10.02.2026 | 38,46 | 39,02 | 38,28 | 39,02 | 1,61% | - |
| 09.02.2026 | 38,26 | 38,53 | 37,87 | 38,40 | -0,45% | - |
| 06.02.2026 | 38,29 | 38,98 | 38,23 | 38,58 | 0,34% | - |
| 05.02.2026 | 38,67 | 38,71 | 38,06 | 38,45 | 0,33% | - |
| 04.02.2026 | 37,47 | 38,47 | 37,30 | 38,32 | 2,34% | 2,00 |
| 03.02.2026 | 37,78 | 37,94 | 37,38 | 37,45 | -0,85% | - |
| 02.02.2026 | 37,13 | 38,16 | 37,11 | 37,77 | 0,31% | 3,00 |
| 30.01.2026 | 37,71 | 37,97 | 37,26 | 37,65 | -0,55% | - |
| 29.01.2026 | 37,51 | 38,18 | 37,41 | 37,86 | 0,75% | - |
| 28.01.2026 | 38,36 | 38,46 | 37,57 | 37,58 | -0,71% | - |
| 27.01.2026 | 38,39 | 38,45 | 37,63 | 37,85 | -0,88% | 75,00 |
| 26.01.2026 | 38,22 | 38,54 | 37,98 | 38,19 | -0,83% | 138,00 |
| 23.01.2026 | 38,30 | 38,58 | 38,12 | 38,51 | 0,77% | 65,00 |
| 22.01.2026 | 38,50 | 38,76 | 38,16 | 38,21 | -1,25% | - |
| 21.01.2026 | 39,35 | 39,45 | 38,50 | 38,70 | -1,55% | - |
| 20.01.2026 | 39,16 | 39,43 | 38,61 | 39,31 | -0,17% | - |
| 19.01.2026 | 39,37 | 39,43 | 39,15 | 39,37 | -1,23% | - |
| 16.01.2026 | 38,96 | 39,87 | 38,84 | 39,86 | 2,72% | 45,00 |
| 15.01.2026 | 39,49 | 40,14 | 38,41 | 38,81 | -1,32% | 125,00 |
| 14.01.2026 | 38,60 | 39,33 | 38,39 | 39,33 | 1,87% | - |
| 13.01.2026 | 38,51 | 38,68 | 38,14 | 38,61 | 0,47% | 100,00 |
| 12.01.2026 | 37,85 | 38,61 | 37,69 | 38,43 | -0,21% | - |
| 09.01.2026 | 38,48 | 38,71 | 38,44 | 38,51 | -0,22% | - |
| 08.01.2026 | 38,24 | 38,95 | 38,21 | 38,59 | 0,19% | 201,00 |
| 07.01.2026 | 38,08 | 38,65 | 38,08 | 38,52 | 1,18% | - |
| 06.01.2026 | 38,52 | 38,68 | 37,97 | 38,07 | -0,25% | 40,00 |
| 05.01.2026 | 38,13 | 38,22 | 37,58 | 38,16 | 0,86% | - |
| 02.01.2026 | 38,08 | 38,44 | 37,52 | 37,84 | -0,21% | 3,00 |
| 30.12.2025 | 37,92 | 37,97 | 37,88 | 37,92 | -0,07% | - |
| 29.12.2025 | 37,88 | 38,16 | 37,72 | 37,94 | 0,03% | 212,00 |
| 23.12.2025 | 38,14 | 38,22 | 37,84 | 37,93 | -0,73% | - |
| 22.12.2025 | 38,30 | 38,33 | 37,69 | 38,21 | -0,26% | - |
| 19.12.2025 | 38,86 | 39,00 | 38,13 | 38,31 | -1,55% | - |
| 18.12.2025 | 38,89 | 38,94 | 38,88 | 38,92 | 0,82% | - |
| 17.12.2025 | 37,81 | 38,67 | 37,80 | 38,60 | 2,51% | - |
| 16.12.2025 | 37,18 | 37,67 | 37,01 | 37,66 | 1,87% | - |
| 15.12.2025 | 37,18 | 37,20 | 36,90 | 36,97 | 2,13% | - |
| 12.12.2025 | 36,21 | 36,26 | 36,11 | 36,20 | 1,12% | - |
| 11.12.2025 | 35,44 | 35,94 | 35,35 | 35,80 | -0,06% | 15,00 |
| 10.12.2025 | 35,54 | 35,94 | 35,45 | 35,82 | 0,03% | 357,00 |
| 09.12.2025 | 36,06 | 36,15 | 35,80 | 35,81 | -0,53% | 81,00 |
| 08.12.2025 | 36,02 | 36,16 | 35,64 | 36,00 | 0,01% | - |
| 05.12.2025 | 36,13 | 36,50 | 35,98 | 35,99 | -1,95% | 165,00 |
| 04.12.2025 | 37,51 | 37,58 | 36,49 | 36,71 | -1,79% | 68,00 |
| 03.12.2025 | 37,25 | 37,38 | 37,10 | 37,38 | 0,34% | - |
| 02.12.2025 | 37,68 | 37,91 | 37,10 | 37,25 | -0,73% | 4,00 |
| 01.12.2025 | 37,25 | 37,62 | 37,11 | 37,53 | -0,15% | - |
| 28.11.2025 | 37,48 | 37,78 | 37,47 | 37,58 | 0,63% | - |
| 27.11.2025 | 37,36 | 37,44 | 37,34 | 37,35 | -0,85% | - |
| 26.11.2025 | 37,58 | 37,68 | 37,37 | 37,67 | 0,90% | - |
| 25.11.2025 | 37,29 | 37,69 | 37,12 | 37,33 | -0,07% | 47,00 |
| 24.11.2025 | 37,59 | 37,91 | 36,99 | 37,36 | 0,35% | 40,00 |
| 21.11.2025 | 37,20 | 37,23 | 36,98 | 37,23 | -1,53% | - |
| 20.11.2025 | 37,97 | 38,02 | 37,71 | 37,81 | 1,68% | - |
| 19.11.2025 | 37,77 | 38,12 | 37,18 | 37,18 | -1,64% | 61,00 |