48,705€
0,67%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,38 | 48,90 | 48,26 | 48,72 | 0,69% | - |
| 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% | - |
| 05.09.2024 | 46,91 | 47,20 | 46,03 | 46,39 | -1,10% | - |
| 04.09.2024 | 46,74 | 47,34 | 46,28 | 46,91 | 0,34% | - |
| 03.09.2024 | 47,03 | 47,37 | 46,55 | 46,75 | -0,61% | 200,00 |
| 02.09.2024 | 47,03 | 47,08 | 46,88 | 47,03 | -0,15% | - |
| 30.08.2024 | 46,13 | 47,16 | 46,13 | 47,10 | 2,12% | - |
| 29.08.2024 | 45,94 | 46,46 | 45,55 | 46,12 | 0,33% | - |
| 28.08.2024 | 45,64 | 46,09 | 45,64 | 45,97 | 0,73% | - |
| 27.08.2024 | 45,72 | 45,78 | 45,38 | 45,64 | -0,19% | - |
| 26.08.2024 | 45,32 | 45,96 | 45,30 | 45,72 | 0,88% | - |
| 23.08.2024 | 45,23 | 45,56 | 44,85 | 45,32 | 0,20% | - |
| 22.08.2024 | 44,69 | 45,46 | 44,61 | 45,23 | 1,19% | - |
| 21.08.2024 | 44,62 | 44,90 | 44,55 | 44,70 | 0,16% | - |
| 20.08.2024 | 44,92 | 45,08 | 44,58 | 44,63 | -0,66% | - |
| 19.08.2024 | 44,55 | 45,04 | 44,33 | 44,93 | 0,86% | - |
| 16.08.2024 | 44,89 | 45,04 | 44,45 | 44,54 | -0,79% | - |
| 15.08.2024 | 45,03 | 45,46 | 44,86 | 44,90 | -0,29% | 50,00 |
| 14.08.2024 | 44,66 | 45,30 | 44,36 | 45,03 | 0,81% | - |
| 13.08.2024 | 44,95 | 45,32 | 44,54 | 44,67 | -0,57% | - |
| 12.08.2024 | 45,20 | 45,38 | 44,52 | 44,92 | -0,69% | 20,00 |
| 09.08.2024 | 45,18 | 45,44 | 45,01 | 45,23 | 0,00% | - |
| 08.08.2024 | 45,00 | 45,71 | 44,78 | 45,23 | 0,52% | - |
| 07.08.2024 | 45,06 | 46,12 | 44,86 | 45,00 | -0,14% | - |
| 06.08.2024 | 43,97 | 45,72 | 43,89 | 45,06 | 2,62% | - |
| 05.08.2024 | 45,32 | 49,47 | 42,68 | 43,91 | -3,22% | - |
| 02.08.2024 | 45,52 | 45,52 | 44,34 | 45,37 | -0,33% | - |
| 01.08.2024 | 46,80 | 46,94 | 45,25 | 45,52 | -1,82% | - |
| 31.07.2024 | 46,46 | 47,22 | 46,03 | 46,37 | -0,19% | - |
| 30.07.2024 | 46,11 | 46,85 | 45,96 | 46,46 | 0,75% | - |
| 29.07.2024 | 45,56 | 46,28 | 45,52 | 46,11 | 1,21% | - |
| 26.07.2024 | 45,03 | 45,79 | 44,58 | 45,56 | 0,86% | - |
| 25.07.2024 | 44,81 | 46,00 | 44,40 | 45,17 | 0,80% | - |
| 24.07.2024 | 45,03 | 45,36 | 44,51 | 44,81 | -0,49% | - |
| 23.07.2024 | 44,49 | 45,13 | 44,31 | 45,03 | 1,21% | - |
| 22.07.2024 | 44,33 | 44,55 | 43,98 | 44,49 | 0,38% | - |
| 19.07.2024 | 44,33 | 44,52 | 43,76 | 44,32 | 0,00% | - |
| 18.07.2024 | 44,46 | 45,39 | 44,25 | 44,32 | -1,48% | - |
| 17.07.2024 | 45,15 | 45,40 | 44,27 | 44,99 | -0,41% | - |
| 16.07.2024 | 45,18 | 45,67 | 44,83 | 45,17 | 0,16% | - |
| 15.07.2024 | 44,08 | 45,33 | 44,02 | 45,10 | 2,15% | - |
| 12.07.2024 | 41,62 | 44,36 | 41,62 | 44,15 | 2,48% | - |
| 11.07.2024 | 41,79 | 43,22 | 41,42 | 43,08 | 3,50% | - |
| 10.07.2024 | 41,43 | 41,69 | 41,37 | 41,63 | 0,47% | - |
| 09.07.2024 | 41,61 | 41,72 | 41,07 | 41,43 | -0,36% | - |
| 08.07.2024 | 41,25 | 41,66 | 41,15 | 41,58 | 0,73% | - |