36,760€
-1,86%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 37,46 | 37,60 | 36,44 | 36,71 | -2,00% | - |
| 03.12.2025 | 37,19 | 37,46 | 37,07 | 37,46 | 0,32% | - |
| 02.12.2025 | 37,66 | 37,91 | 37,07 | 37,34 | -1,05% | - |
| 01.12.2025 | 37,22 | 37,73 | 37,07 | 37,73 | 0,67% | 15,00 |
| 28.11.2025 | 37,45 | 37,79 | 37,45 | 37,48 | 0,28% | 211,00 |
| 27.11.2025 | 37,34 | 37,41 | 37,34 | 37,38 | -0,68% | - |
| 26.11.2025 | 37,43 | 37,79 | 37,11 | 37,63 | 0,51% | - |
| 25.11.2025 | 37,29 | 37,93 | 37,10 | 37,44 | 0,19% | - |
| 24.11.2025 | 37,36 | 37,93 | 36,99 | 37,37 | 0,23% | - |
| 21.11.2025 | 37,15 | 37,42 | 36,82 | 37,29 | 0,51% | - |
| 20.11.2025 | 37,22 | 38,02 | 36,99 | 37,10 | -0,43% | - |
| 19.11.2025 | 37,84 | 38,07 | 37,15 | 37,26 | -1,43% | - |
| 18.11.2025 | 37,93 | 37,97 | 37,50 | 37,80 | -1,00% | - |
| 17.11.2025 | 38,64 | 38,79 | 38,18 | 38,18 | -0,35% | - |
| 14.11.2025 | 38,31 | 38,45 | 37,97 | 38,31 | 0,07% | - |
| 13.11.2025 | 38,77 | 38,79 | 38,22 | 38,29 | -0,88% | - |
| 12.11.2025 | 38,97 | 39,30 | 38,53 | 38,63 | -0,72% | - |
| 11.11.2025 | 38,92 | 39,28 | 38,72 | 38,91 | -0,12% | - |
| 10.11.2025 | 38,86 | 39,38 | 38,50 | 38,95 | 0,04% | - |
| 07.11.2025 | 38,26 | 38,95 | 38,19 | 38,94 | 1,26% | - |
| 06.11.2025 | 39,11 | 39,38 | 38,42 | 38,45 | -2,45% | - |
| 05.11.2025 | 39,36 | 39,56 | 39,12 | 39,42 | -0,06% | - |
| 04.11.2025 | 39,48 | 39,82 | 38,83 | 39,44 | 0,60% | - |
| 03.11.2025 | 38,85 | 39,24 | 38,19 | 39,21 | 1,41% | 24,00 |
| 31.10.2025 | 36,95 | 38,69 | 36,64 | 38,66 | 1,31% | - |
| 30.10.2025 | 37,63 | 38,17 | 36,94 | 38,16 | 1,38% | - |
| 29.10.2025 | 38,14 | 38,49 | 37,35 | 37,64 | -1,30% | 30,00 |
| 28.10.2025 | 38,60 | 38,74 | 38,05 | 38,14 | -1,28% | - |
| 27.10.2025 | 38,98 | 39,03 | 38,28 | 38,63 | 0,10% | - |
| 24.10.2025 | 38,89 | 39,30 | 38,57 | 38,59 | -0,76% | - |
| 23.10.2025 | 39,24 | 39,72 | 38,63 | 38,89 | 0,00% | - |
| 22.10.2025 | 38,92 | 39,19 | 38,77 | 38,89 | 0,06% | - |
| 21.10.2025 | 38,91 | 39,06 | 38,56 | 38,86 | 0,25% | - |
| 20.10.2025 | 38,45 | 39,39 | 38,45 | 38,77 | 1,31% | - |
| 17.10.2025 | 38,44 | 38,44 | 37,46 | 38,27 | 0,59% | - |
| 16.10.2025 | 38,51 | 38,74 | 38,02 | 38,04 | -1,49% | - |
| 15.10.2025 | 38,67 | 38,86 | 38,29 | 38,62 | 0,47% | - |
| 14.10.2025 | 38,32 | 38,56 | 37,85 | 38,44 | 0,00% | - |
| 13.10.2025 | 38,41 | 39,30 | 38,39 | 38,44 | 0,33% | - |
| 10.10.2025 | 38,84 | 39,24 | 38,31 | 38,31 | -1,10% | - |
| 09.10.2025 | 38,98 | 39,32 | 38,65 | 38,74 | -0,59% | - |
| 08.10.2025 | 39,41 | 39,76 | 38,88 | 38,97 | -1,24% | - |
| 07.10.2025 | 39,62 | 39,78 | 39,20 | 39,46 | 0,09% | - |
| 06.10.2025 | 39,92 | 40,56 | 39,33 | 39,42 | -1,19% | - |
| 03.10.2025 | 39,76 | 40,06 | 39,56 | 39,90 | 0,66% | - |
| 02.10.2025 | 40,23 | 40,38 | 39,55 | 39,64 | -1,38% | - |
| 01.10.2025 | 39,72 | 40,27 | 39,20 | 40,19 | 0,78% | - |
| 30.09.2025 | 39,97 | 40,10 | 39,63 | 39,88 | -0,19% | - |
| 29.09.2025 | 39,98 | 40,23 | 39,68 | 39,96 | -0,08% | - |
| 26.09.2025 | 39,52 | 40,03 | 39,39 | 39,99 | 1,38% | - |
| 25.09.2025 | 38,97 | 39,61 | 38,84 | 39,44 | 1,02% | - |
| 24.09.2025 | 39,25 | 39,59 | 38,99 | 39,04 | -0,59% | - |
| 23.09.2025 | 38,72 | 39,32 | 38,72 | 39,27 | 0,49% | 20,00 |
| 22.09.2025 | 39,69 | 39,86 | 39,05 | 39,08 | -1,96% | - |
| 19.09.2025 | 40,01 | 40,29 | 39,83 | 39,86 | -0,21% | - |
| 18.09.2025 | 40,10 | 41,01 | 39,76 | 39,95 | -0,68% | - |
| 17.09.2025 | 39,80 | 40,50 | 39,75 | 40,22 | 0,88% | - |
| 16.09.2025 | 40,66 | 40,79 | 39,74 | 39,87 | -1,86% | - |
| 15.09.2025 | 40,98 | 41,07 | 40,60 | 40,63 | -0,64% | - |
| 12.09.2025 | 40,64 | 41,42 | 40,51 | 40,89 | -0,47% | - |
| 11.09.2025 | 41,09 | 41,30 | 40,71 | 41,08 | 0,17% | - |
| 10.09.2025 | 41,08 | 41,28 | 40,77 | 41,01 | -0,04% | - |
| 09.09.2025 | 40,75 | 41,09 | 40,54 | 41,03 | 0,89% | - |
| 08.09.2025 | 41,32 | 41,46 | 40,52 | 40,67 | -1,53% | - |
| 05.09.2025 | 41,50 | 41,86 | 40,94 | 41,30 | -0,48% | - |
| 04.09.2025 | 41,02 | 41,50 | 41,02 | 41,50 | 1,24% | - |
| 03.09.2025 | 40,99 | 41,18 | 40,70 | 40,99 | 0,26% | - |
| 02.09.2025 | 41,07 | 41,37 | 40,66 | 40,88 | -0,50% | - |
| 01.09.2025 | 41,09 | 41,10 | 40,77 | 41,09 | 0,11% | - |
| 29.08.2025 | 41,07 | 41,35 | 40,83 | 41,04 | -0,07% | - |
| 28.08.2025 | 41,20 | 41,48 | 40,68 | 41,07 | -0,38% | - |
| 27.08.2025 | 41,02 | 41,70 | 40,74 | 41,23 | 0,48% | - |
| 26.08.2025 | 41,26 | 41,34 | 40,73 | 41,03 | -0,57% | - |
| 25.08.2025 | 41,16 | 41,38 | 40,97 | 41,27 | 0,51% | - |
| 22.08.2025 | 40,84 | 41,36 | 40,64 | 41,06 | 0,50% | - |
| 21.08.2025 | 40,75 | 40,96 | 40,53 | 40,85 | 0,26% | - |
| 20.08.2025 | 40,33 | 40,91 | 40,04 | 40,75 | 1,02% | - |
| 19.08.2025 | 39,92 | 40,34 | 39,76 | 40,34 | 1,06% | - |
| 18.08.2025 | 39,46 | 40,39 | 39,44 | 39,91 | 1,15% | - |
| 15.08.2025 | 39,30 | 39,54 | 39,18 | 39,46 | 0,03% | - |
| 14.08.2025 | 39,52 | 39,69 | 39,24 | 39,45 | -0,20% | - |
| 13.08.2025 | 39,20 | 39,64 | 39,10 | 39,53 | 0,55% | - |
| 12.08.2025 | 39,11 | 39,57 | 38,84 | 39,31 | 0,11% | - |
| 11.08.2025 | 39,43 | 39,65 | 39,22 | 39,27 | -0,39% | - |
| 08.08.2025 | 39,52 | 39,80 | 39,13 | 39,42 | -0,35% | - |
| 07.08.2025 | 39,28 | 39,73 | 38,94 | 39,56 | 0,57% | - |
| 06.08.2025 | 40,20 | 40,52 | 39,30 | 39,34 | -2,30% | - |
| 05.08.2025 | 40,70 | 41,16 | 40,12 | 40,26 | -1,07% | - |
| 04.08.2025 | 39,86 | 40,71 | 39,85 | 40,70 | 2,01% | - |
| 01.08.2025 | 40,09 | 40,16 | 39,30 | 39,90 | 0,04% | - |
| 31.07.2025 | 39,81 | 40,60 | 39,79 | 39,88 | -0,41% | - |
| 30.07.2025 | 40,07 | 40,77 | 39,84 | 40,05 | -0,10% | - |
| 29.07.2025 | 39,46 | 40,14 | 39,46 | 40,09 | 1,62% | - |
| 28.07.2025 | 39,64 | 40,22 | 39,41 | 39,45 | -0,85% | - |
| 25.07.2025 | 39,17 | 40,23 | 38,78 | 39,79 | -0,72% | - |
| 24.07.2025 | 40,35 | 40,35 | 39,65 | 40,08 | 0,07% | 50,00 |
| 23.07.2025 | 40,32 | 40,53 | 39,99 | 40,05 | -0,74% | - |
| 22.07.2025 | 40,29 | 40,58 | 39,76 | 40,35 | 1,19% | - |
| 21.07.2025 | 41,10 | 41,13 | 39,86 | 39,87 | -2,76% | - |
| 18.07.2025 | 40,87 | 41,02 | 40,65 | 41,00 | 0,17% | - |