40,170€
1,35%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 39,81 | 40,55 | 39,15 | 40,24 | 1,53% | - |
| 30.06.2025 | 39,59 | 39,86 | 39,10 | 39,64 | 0,08% | - |
| 27.06.2025 | 39,70 | 39,97 | 39,46 | 39,61 | -0,19% | - |
| 26.06.2025 | 40,18 | 40,18 | 39,24 | 39,68 | -0,34% | - |
| 25.06.2025 | 40,77 | 40,98 | 39,76 | 39,82 | -2,33% | - |
| 24.06.2025 | 41,07 | 41,26 | 40,50 | 40,77 | -0,05% | - |
| 23.06.2025 | 40,51 | 40,88 | 40,30 | 40,79 | 0,62% | - |
| 20.06.2025 | 40,31 | 40,83 | 39,55 | 40,54 | 0,57% | - |
| 19.06.2025 | 40,41 | 40,44 | 39,87 | 40,31 | -0,25% | - |
| 18.06.2025 | 40,14 | 40,56 | 39,91 | 40,41 | 0,70% | - |
| 17.06.2025 | 39,74 | 40,21 | 39,40 | 40,13 | 1,13% | - |
| 16.06.2025 | 40,16 | 40,21 | 39,51 | 39,68 | -0,66% | - |
| 13.06.2025 | 39,78 | 40,60 | 39,73 | 39,94 | -2,42% | - |
| 12.06.2025 | 41,47 | 41,47 | 40,74 | 40,93 | -1,29% | - |
| 11.06.2025 | 41,71 | 42,07 | 41,30 | 41,47 | -0,68% | - |
| 10.06.2025 | 41,02 | 41,83 | 40,86 | 41,75 | 1,85% | - |
| 09.06.2025 | 40,59 | 41,17 | 40,46 | 40,99 | 0,60% | - |
| 06.06.2025 | 40,44 | 40,92 | 40,29 | 40,75 | 1,17% | - |
| 05.06.2025 | 40,48 | 40,54 | 39,92 | 40,28 | -0,27% | - |
| 04.06.2025 | 40,74 | 40,80 | 40,27 | 40,39 | -0,94% | - |
| 03.06.2025 | 40,66 | 40,93 | 40,47 | 40,77 | 0,27% | 13,00 |
| 02.06.2025 | 41,17 | 41,17 | 40,26 | 40,66 | -1,17% | - |
| 30.05.2025 | 40,66 | 41,18 | 40,45 | 41,14 | 0,93% | - |
| 29.05.2025 | 41,00 | 42,06 | 40,49 | 40,76 | -0,51% | - |
| 28.05.2025 | 41,10 | 41,30 | 40,61 | 40,97 | -0,40% | - |
| 27.05.2025 | 41,01 | 41,50 | 40,65 | 41,14 | -0,19% | - |
| 26.05.2025 | 40,67 | 41,29 | 40,53 | 41,22 | 1,90% | - |
| 23.05.2025 | 40,81 | 40,81 | 40,17 | 40,45 | -1,12% | - |
| 22.05.2025 | 40,94 | 41,35 | 40,54 | 40,91 | -0,21% | - |
| 21.05.2025 | 41,71 | 41,92 | 40,84 | 40,99 | -2,18% | - |
| 20.05.2025 | 42,26 | 42,73 | 41,73 | 41,91 | -0,79% | 24,00 |
| 19.05.2025 | 41,99 | 42,40 | 41,48 | 42,24 | -1,11% | - |
| 16.05.2025 | 41,93 | 42,85 | 41,72 | 42,72 | 1,88% | - |
| 15.05.2025 | 41,14 | 41,98 | 40,62 | 41,93 | 1,86% | - |
| 14.05.2025 | 41,10 | 41,30 | 40,60 | 41,16 | 0,16% | - |
| 13.05.2025 | 41,92 | 42,02 | 40,98 | 41,10 | -2,04% | - |
| 12.05.2025 | 41,71 | 44,10 | 41,66 | 41,95 | 0,66% | - |
| 09.05.2025 | 41,43 | 41,83 | 41,15 | 41,68 | 0,79% | - |
| 08.05.2025 | 41,22 | 41,93 | 40,85 | 41,35 | 0,29% | - |
| 07.05.2025 | 41,27 | 41,42 | 40,94 | 41,23 | 0,77% | - |
| 06.05.2025 | 40,95 | 41,54 | 40,37 | 40,92 | -0,16% | - |
| 05.05.2025 | 41,78 | 41,78 | 40,72 | 40,98 | -1,83% | - |
| 02.05.2025 | 42,26 | 42,26 | 41,45 | 41,75 | -1,16% | - |
| 30.04.2025 | 42,38 | 42,62 | 41,55 | 42,24 | -0,40% | - |
| 29.04.2025 | 41,95 | 42,59 | 41,80 | 42,41 | 1,27% | - |
| 28.04.2025 | 43,15 | 43,15 | 41,17 | 41,88 | -0,36% | - |
| 25.04.2025 | 43,05 | 43,60 | 41,53 | 42,03 | -2,51% | - |
| 24.04.2025 | 43,68 | 43,88 | 43,08 | 43,11 | -1,58% | - |
| 23.04.2025 | 44,07 | 44,38 | 43,16 | 43,80 | 1,47% | - |
| 22.04.2025 | 43,55 | 43,55 | 42,16 | 43,16 | -0,91% | - |
| 17.04.2025 | 43,06 | 44,16 | 43,06 | 43,56 | 1,07% | - |
| 16.04.2025 | 43,27 | 43,73 | 41,88 | 43,10 | -0,38% | - |
| 15.04.2025 | 42,68 | 43,41 | 42,48 | 43,26 | 1,44% | - |
| 14.04.2025 | 41,97 | 42,94 | 41,97 | 42,65 | 1,52% | - |
| 11.04.2025 | 42,69 | 42,69 | 40,60 | 42,01 | 0,33% | - |
| 10.04.2025 | 43,05 | 43,54 | 41,41 | 41,87 | -3,99% | - |
| 09.04.2025 | 40,67 | 43,81 | 40,29 | 43,61 | 4,13% | - |
| 08.04.2025 | 42,80 | 43,88 | 41,40 | 41,88 | -1,76% | - |
| 07.04.2025 | 43,70 | 43,77 | 40,93 | 42,63 | -2,57% | - |
| 04.04.2025 | 44,72 | 44,95 | 42,67 | 43,75 | -2,50% | - |
| 03.04.2025 | 46,51 | 46,51 | 43,72 | 44,87 | -3,68% | 66,00 |
| 02.04.2025 | 47,00 | 47,07 | 46,38 | 46,59 | -1,02% | - |
| 01.04.2025 | 46,88 | 47,49 | 46,35 | 47,07 | -0,03% | - |
| 31.03.2025 | 46,24 | 47,37 | 46,07 | 47,08 | 1,15% | - |
| 28.03.2025 | 46,80 | 47,00 | 46,19 | 46,55 | -0,47% | - |
| 27.03.2025 | 47,38 | 47,62 | 46,69 | 46,77 | -1,38% | - |
| 26.03.2025 | 46,83 | 47,51 | 46,79 | 47,42 | 1,34% | - |
| 25.03.2025 | 47,33 | 47,40 | 46,54 | 46,80 | -1,10% | - |
| 24.03.2025 | 46,70 | 47,41 | 46,39 | 47,32 | 1,96% | - |
| 21.03.2025 | 47,01 | 47,11 | 46,24 | 46,41 | -1,22% | - |
| 20.03.2025 | 46,44 | 47,26 | 46,41 | 46,98 | 0,60% | - |
| 19.03.2025 | 46,40 | 46,98 | 46,32 | 46,70 | 1,06% | - |
| 18.03.2025 | 46,13 | 46,68 | 45,54 | 46,21 | -0,11% | - |
| 17.03.2025 | 45,63 | 46,48 | 45,38 | 46,26 | 1,15% | - |
| 14.03.2025 | 45,14 | 45,80 | 44,73 | 45,74 | 0,41% | - |
| 13.03.2025 | 45,92 | 46,41 | 45,35 | 45,55 | -0,82% | - |
| 12.03.2025 | 46,90 | 47,33 | 45,18 | 45,93 | -1,07% | 13,00 |
| 11.03.2025 | 46,75 | 46,96 | 46,13 | 46,42 | -0,68% | - |
| 10.03.2025 | 46,60 | 48,23 | 45,94 | 46,74 | 0,16% | - |
| 07.03.2025 | 46,39 | 46,82 | 45,79 | 46,67 | 0,60% | - |
| 06.03.2025 | 46,71 | 46,74 | 45,76 | 46,39 | -0,76% | - |
| 05.03.2025 | 46,93 | 47,24 | 46,08 | 46,74 | -0,42% | - |
| 04.03.2025 | 47,55 | 47,81 | 46,79 | 46,94 | -1,29% | - |
| 03.03.2025 | 48,62 | 48,62 | 47,43 | 47,55 | -1,62% | - |
| 28.02.2025 | 48,00 | 48,53 | 47,89 | 48,34 | 0,78% | - |
| 27.02.2025 | 47,50 | 48,22 | 47,42 | 47,96 | 1,01% | - |
| 26.02.2025 | 47,07 | 47,66 | 46,87 | 47,48 | 0,88% | - |
| 25.02.2025 | 46,67 | 47,64 | 46,38 | 47,07 | 0,86% | - |
| 24.02.2025 | 46,95 | 47,23 | 46,27 | 46,67 | -0,60% | - |
| 21.02.2025 | 47,03 | 47,95 | 46,40 | 46,95 | -0,23% | - |
| 20.02.2025 | 47,01 | 47,41 | 46,73 | 47,06 | 0,18% | 20,00 |
| 19.02.2025 | 46,90 | 47,23 | 46,58 | 46,97 | 0,12% | - |
| 18.02.2025 | 46,32 | 47,09 | 46,32 | 46,92 | 0,99% | - |
| 17.02.2025 | 46,34 | 46,53 | 46,34 | 46,46 | 0,29% | - |
| 14.02.2025 | 47,62 | 47,62 | 46,27 | 46,32 | -1,79% | - |
| 13.02.2025 | 46,88 | 47,23 | 46,42 | 47,17 | 1,20% | - |
| 12.02.2025 | 46,84 | 47,19 | 46,25 | 46,61 | -0,88% | - |
| 11.02.2025 | 47,81 | 47,81 | 46,69 | 47,02 | -1,22% | - |
| 10.02.2025 | 47,48 | 48,02 | 47,28 | 47,60 | 0,16% | - |
| 07.02.2025 | 47,56 | 47,67 | 47,10 | 47,53 | 0,07% | - |