46,740€
1,11%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 46,10 | 46,89 | 46,10 | 46,75 | 1,14% | - |
| 29.01.2025 | 46,89 | 47,27 | 45,79 | 46,23 | -1,40% | - |
| 28.01.2025 | 47,07 | 47,94 | 46,83 | 46,88 | -0,92% | - |
| 27.01.2025 | 45,86 | 47,43 | 43,84 | 47,32 | 3,22% | - |
| 24.01.2025 | 46,03 | 46,03 | 45,36 | 45,84 | 0,04% | - |
| 23.01.2025 | 46,25 | 46,40 | 45,70 | 45,82 | -0,93% | - |
| 22.01.2025 | 47,13 | 47,62 | 46,14 | 46,25 | -1,99% | - |
| 21.01.2025 | 46,21 | 47,24 | 46,21 | 47,19 | 2,12% | - |
| 20.01.2025 | 46,81 | 46,81 | 46,16 | 46,21 | -1,26% | - |
| 17.01.2025 | 46,59 | 47,04 | 46,43 | 46,80 | 0,48% | - |
| 16.01.2025 | 45,75 | 46,70 | 45,50 | 46,58 | 2,30% | - |
| 15.01.2025 | 45,51 | 46,26 | 45,21 | 45,53 | 0,00% | - |
| 14.01.2025 | 45,27 | 45,71 | 45,11 | 45,53 | 0,24% | - |
| 13.01.2025 | 44,67 | 45,43 | 44,18 | 45,42 | 1,98% | - |
| 10.01.2025 | 45,09 | 45,23 | 44,42 | 44,54 | -1,21% | - |
| 09.01.2025 | 45,14 | 45,48 | 44,98 | 45,09 | -0,16% | - |
| 08.01.2025 | 45,38 | 45,87 | 45,01 | 45,16 | -0,80% | - |
| 07.01.2025 | 46,05 | 46,42 | 45,28 | 45,52 | -0,75% | - |
| 06.01.2025 | 46,42 | 46,67 | 45,77 | 45,87 | -1,21% | - |
| 03.01.2025 | 46,51 | 46,72 | 45,83 | 46,43 | -0,24% | - |
| 02.01.2025 | 45,79 | 47,07 | 45,79 | 46,54 | 2,15% | - |
| 30.12.2024 | 45,99 | 45,99 | 45,46 | 45,56 | -0,64% | - |
| 27.12.2024 | 45,74 | 46,34 | 45,74 | 45,85 | 0,17% | - |
| 23.12.2024 | 45,16 | 45,89 | 45,13 | 45,77 | 1,33% | - |
| 20.12.2024 | 44,84 | 45,82 | 43,93 | 45,17 | 0,85% | - |
| 19.12.2024 | 45,51 | 45,83 | 44,78 | 44,79 | -1,50% | - |
| 18.12.2024 | 46,71 | 47,03 | 45,40 | 45,47 | -2,64% | - |
| 17.12.2024 | 47,35 | 47,62 | 46,70 | 46,71 | -1,34% | - |
| 16.12.2024 | 47,49 | 47,93 | 47,34 | 47,34 | -0,32% | - |
| 13.12.2024 | 47,23 | 48,35 | 47,23 | 47,49 | 0,54% | - |
| 12.12.2024 | 47,14 | 47,71 | 47,01 | 47,24 | 0,20% | - |
| 11.12.2024 | 47,25 | 47,73 | 47,02 | 47,14 | -0,19% | - |
| 10.12.2024 | 47,48 | 47,81 | 46,96 | 47,23 | -0,52% | - |
| 09.12.2024 | 47,86 | 48,26 | 47,40 | 47,48 | -0,61% | - |
| 06.12.2024 | 48,02 | 48,39 | 47,53 | 47,77 | -1,92% | - |
| 05.12.2024 | 48,84 | 49,00 | 48,33 | 48,70 | -0,27% | 11,00 |
| 04.12.2024 | 48,60 | 49,15 | 48,38 | 48,83 | 0,45% | - |
| 03.12.2024 | 48,80 | 49,04 | 48,19 | 48,61 | -0,40% | - |
| 02.12.2024 | 48,82 | 49,41 | 48,65 | 48,81 | -0,09% | - |
| 29.11.2024 | 49,22 | 49,54 | 48,82 | 48,85 | -0,75% | - |
| 28.11.2024 | 48,88 | 49,43 | 48,88 | 49,22 | 0,69% | - |
| 27.11.2024 | 48,52 | 49,32 | 48,37 | 48,89 | 0,73% | - |
| 26.11.2024 | 48,86 | 49,12 | 48,48 | 48,53 | -0,68% | - |
| 25.11.2024 | 49,04 | 49,35 | 48,37 | 48,86 | -0,34% | - |
| 22.11.2024 | 48,38 | 49,24 | 48,26 | 49,03 | 1,33% | - |
| 21.11.2024 | 47,97 | 48,46 | 47,63 | 48,38 | 0,91% | - |
| 20.11.2024 | 47,96 | 48,50 | 47,48 | 47,95 | -0,03% | - |
| 19.11.2024 | 46,65 | 48,00 | 46,17 | 47,96 | 2,81% | 17,00 |
| 18.11.2024 | 46,66 | 47,10 | 46,09 | 46,65 | -0,03% | - |
| 15.11.2024 | 46,06 | 46,80 | 45,62 | 46,67 | 1,32% | - |
| 14.11.2024 | 46,48 | 46,79 | 45,94 | 46,06 | -0,91% | - |
| 13.11.2024 | 46,27 | 46,85 | 45,95 | 46,48 | 0,45% | - |
| 12.11.2024 | 45,87 | 46,58 | 45,87 | 46,27 | 0,87% | - |
| 11.11.2024 | 46,44 | 46,96 | 45,87 | 45,87 | -1,21% | - |
| 08.11.2024 | 45,72 | 46,51 | 45,59 | 46,43 | 1,51% | - |
| 07.11.2024 | 45,71 | 46,12 | 45,41 | 45,74 | 0,31% | - |
| 06.11.2024 | 47,19 | 48,35 | 45,06 | 45,60 | -1,83% | - |
| 05.11.2024 | 46,52 | 46,63 | 45,88 | 46,45 | -0,14% | - |
| 04.11.2024 | 45,87 | 46,72 | 45,59 | 46,52 | 1,40% | - |
| 01.11.2024 | 46,12 | 46,87 | 45,84 | 45,88 | -0,55% | - |
| 31.10.2024 | 46,77 | 46,89 | 45,97 | 46,13 | -1,37% | - |
| 30.10.2024 | 46,62 | 47,52 | 46,62 | 46,77 | 0,31% | - |
| 29.10.2024 | 46,55 | 47,08 | 46,34 | 46,63 | 0,16% | - |
| 28.10.2024 | 46,10 | 46,77 | 46,04 | 46,55 | 1,31% | - |
| 25.10.2024 | 46,95 | 47,19 | 45,95 | 45,95 | -2,17% | - |
| 24.10.2024 | 47,21 | 47,53 | 46,89 | 46,97 | -0,52% | - |
| 23.10.2024 | 47,17 | 47,37 | 46,92 | 47,22 | 0,10% | 26,00 |
| 22.10.2024 | 46,82 | 47,33 | 46,63 | 47,17 | 0,51% | - |
| 21.10.2024 | 47,32 | 47,53 | 46,55 | 46,93 | -0,80% | 300,00 |
| 18.10.2024 | 47,45 | 47,45 | 46,78 | 47,31 | -0,31% | - |
| 17.10.2024 | 47,24 | 47,71 | 46,70 | 47,46 | 0,44% | - |
| 16.10.2024 | 47,22 | 47,58 | 46,88 | 47,25 | 0,04% | - |
| 15.10.2024 | 46,82 | 47,56 | 46,69 | 47,23 | 0,87% | - |
| 14.10.2024 | 46,43 | 46,93 | 46,29 | 46,82 | 1,31% | - |
| 11.10.2024 | 46,11 | 46,45 | 45,94 | 46,22 | 0,14% | - |
| 10.10.2024 | 46,65 | 46,81 | 46,01 | 46,15 | -1,03% | - |
| 09.10.2024 | 46,46 | 46,89 | 46,34 | 46,63 | 0,28% | - |
| 08.10.2024 | 46,91 | 46,91 | 46,24 | 46,50 | -0,88% | - |
| 07.10.2024 | 46,47 | 46,93 | 46,17 | 46,92 | 1,03% | - |
| 04.10.2024 | 46,35 | 46,83 | 46,02 | 46,44 | 0,23% | - |
| 03.10.2024 | 46,31 | 46,39 | 46,07 | 46,33 | 0,06% | - |
| 02.10.2024 | 46,21 | 46,47 | 46,01 | 46,30 | 0,24% | - |
| 01.10.2024 | 46,21 | 46,59 | 45,82 | 46,19 | -0,04% | - |
| 30.09.2024 | 45,43 | 46,30 | 45,09 | 46,21 | 1,58% | - |
| 27.09.2024 | 45,56 | 45,94 | 45,23 | 45,49 | -0,41% | 36,00 |
| 26.09.2024 | 45,14 | 46,06 | 45,14 | 45,68 | 1,19% | - |
| 25.09.2024 | 45,55 | 45,66 | 45,14 | 45,14 | -0,97% | - |
| 24.09.2024 | 46,04 | 46,13 | 45,56 | 45,58 | -0,96% | - |
| 23.09.2024 | 45,55 | 46,23 | 45,55 | 46,02 | 1,01% | - |
| 20.09.2024 | 45,56 | 46,01 | 45,23 | 45,56 | 0,02% | - |
| 19.09.2024 | 46,22 | 46,80 | 45,45 | 45,55 | -1,28% | - |
| 18.09.2024 | 46,20 | 46,52 | 45,88 | 46,14 | -0,09% | - |
| 17.09.2024 | 46,39 | 46,65 | 46,10 | 46,18 | -0,56% | - |
| 16.09.2024 | 46,56 | 46,76 | 46,25 | 46,44 | -0,28% | - |
| 13.09.2024 | 46,69 | 46,92 | 46,25 | 46,57 | -1,04% | - |
| 12.09.2024 | 46,99 | 47,66 | 46,91 | 47,06 | 0,16% | - |
| 11.09.2024 | 47,47 | 47,65 | 46,58 | 46,99 | -1,03% | - |
| 10.09.2024 | 47,20 | 47,77 | 47,01 | 47,48 | 0,58% | - |
| 09.09.2024 | 46,44 | 47,29 | 46,44 | 47,20 | 1,53% | 24,00 |
| 06.09.2024 | 46,35 | 47,07 | 45,68 | 46,49 | 0,22% | - |