42,170€
0,73%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 42,69 | 42,69 | 40,60 | 42,18 | 0,74% | - |
| 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% | - |
| 06.02.2025 | 47,21 | 47,63 | 47,03 | 47,49 | 0,69% | - |
| 05.02.2025 | 46,25 | 47,42 | 46,14 | 47,17 | 0,78% | - |
| 04.02.2025 | 47,07 | 47,12 | 46,27 | 46,80 | -0,53% | - |
| 03.02.2025 | 46,29 | 47,19 | 46,07 | 47,05 | 0,87% | - |
| 31.01.2025 | 45,78 | 47,10 | 45,78 | 46,65 | 0,25% | - |
| 30.01.2025 | 46,10 | 46,98 | 46,10 | 46,53 | 0,66% | - |
| 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% | - |