39,910€
0,94%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 39,60 | 39,95 | 39,09 | 39,79 | 0,62% | - |
| 15.04.2026 | 39,62 | 39,76 | 39,36 | 39,54 | -0,15% | - |
| 14.04.2026 | 39,85 | 39,97 | 39,25 | 39,60 | -0,26% | - |
| 13.04.2026 | 39,84 | 39,94 | 39,41 | 39,71 | -0,08% | - |
| 10.04.2026 | 39,77 | 39,99 | 39,52 | 39,74 | -0,34% | - |
| 09.04.2026 | 39,58 | 39,97 | 39,37 | 39,87 | 0,49% | - |
| 08.04.2026 | 39,61 | 40,67 | 39,34 | 39,68 | -0,39% | 150,00 |
| 07.04.2026 | 38,49 | 40,06 | 38,49 | 39,83 | 4,09% | - |
| 02.04.2026 | 38,24 | 38,52 | 37,72 | 38,27 | -0,14% | - |
| 01.04.2026 | 38,42 | 38,73 | 37,98 | 38,32 | 0,21% | - |
| 31.03.2026 | 38,46 | 38,95 | 38,05 | 38,24 | -0,60% | 18,00 |
| 30.03.2026 | 38,15 | 39,02 | 38,15 | 38,47 | -1,35% | - |
| 27.03.2026 | 38,95 | 39,28 | 38,64 | 39,00 | -0,20% | - |
| 26.03.2026 | 39,27 | 39,75 | 39,02 | 39,08 | -0,94% | - |
| 25.03.2026 | 39,61 | 39,88 | 39,06 | 39,45 | -1,33% | 6,00 |
| 24.03.2026 | 39,94 | 40,28 | 39,67 | 39,98 | 0,25% | - |
| 23.03.2026 | 39,42 | 40,56 | 39,25 | 39,88 | 0,38% | - |
| 20.03.2026 | 40,71 | 40,87 | 39,56 | 39,73 | -2,36% | - |
| 19.03.2026 | 40,94 | 41,26 | 40,57 | 40,69 | -1,02% | - |
| 18.03.2026 | 41,00 | 41,56 | 40,96 | 41,11 | -0,34% | - |
| 17.03.2026 | 41,28 | 41,74 | 41,09 | 41,25 | -0,10% | - |
| 16.03.2026 | 41,68 | 42,09 | 41,28 | 41,29 | -0,78% | 1,00 |
| 13.03.2026 | 42,10 | 42,24 | 41,18 | 41,61 | -0,34% | - |
| 12.03.2026 | 41,35 | 41,91 | 41,09 | 41,75 | 1,61% | - |
| 11.03.2026 | 41,66 | 41,86 | 40,86 | 41,09 | -2,33% | - |
| 10.03.2026 | 42,00 | 42,42 | 41,76 | 42,07 | -0,28% | - |
| 09.03.2026 | 42,29 | 42,29 | 41,49 | 42,19 | -0,21% | - |
| 06.03.2026 | 42,52 | 42,65 | 41,91 | 42,28 | -0,38% | - |
| 05.03.2026 | 42,78 | 42,98 | 42,29 | 42,44 | -0,93% | - |
| 04.03.2026 | 42,71 | 42,89 | 42,32 | 42,84 | 0,87% | - |
| 03.03.2026 | 42,62 | 42,98 | 41,86 | 42,47 | -0,09% | - |
| 02.03.2026 | 40,90 | 42,59 | 40,89 | 42,51 | 2,47% | - |
| 27.02.2026 | 41,16 | 41,62 | 40,75 | 41,49 | 1,41% | - |
| 26.02.2026 | 40,65 | 41,14 | 40,53 | 40,91 | 1,05% | - |
| 25.02.2026 | 41,04 | 41,17 | 40,25 | 40,49 | -1,36% | - |
| 24.02.2026 | 40,59 | 41,09 | 40,34 | 41,05 | 2,25% | - |
| 23.02.2026 | 40,08 | 40,52 | 39,58 | 40,14 | 0,41% | - |
| 20.02.2026 | 40,46 | 40,95 | 39,71 | 39,98 | -0,49% | - |
| 19.02.2026 | 39,65 | 40,17 | 39,27 | 40,17 | 1,16% | - |
| 18.02.2026 | 39,49 | 40,22 | 39,46 | 39,71 | -0,35% | - |
| 17.02.2026 | 38,88 | 39,85 | 38,84 | 39,85 | 1,59% | - |
| 16.02.2026 | 39,10 | 39,29 | 38,95 | 39,23 | 0,32% | - |
| 13.02.2026 | 38,89 | 39,36 | 38,75 | 39,10 | -0,29% | - |
| 12.02.2026 | 39,01 | 39,65 | 38,71 | 39,22 | 0,67% | - |
| 11.02.2026 | 39,02 | 39,35 | 38,85 | 38,96 | -0,17% | - |
| 10.02.2026 | 38,23 | 39,02 | 38,23 | 39,02 | 1,40% | - |
| 09.02.2026 | 38,36 | 38,53 | 37,87 | 38,48 | -0,19% | - |
| 06.02.2026 | 38,36 | 38,96 | 38,23 | 38,56 | 0,72% | - |
| 05.02.2026 | 38,50 | 38,72 | 38,05 | 38,28 | -0,05% | 26,00 |
| 04.02.2026 | 37,44 | 38,47 | 37,30 | 38,30 | 2,20% | - |
| 03.02.2026 | 37,63 | 37,93 | 37,37 | 37,48 | -0,93% | - |
| 02.02.2026 | 37,76 | 38,15 | 37,05 | 37,83 | 0,85% | - |
| 30.01.2026 | 37,89 | 37,93 | 37,27 | 37,51 | -0,82% | - |
| 29.01.2026 | 37,49 | 38,19 | 37,42 | 37,82 | 0,34% | - |
| 28.01.2026 | 37,98 | 38,46 | 37,57 | 37,69 | -0,78% | - |
| 27.01.2026 | 38,41 | 38,45 | 37,64 | 37,98 | -0,50% | - |
| 26.01.2026 | 38,40 | 38,54 | 38,01 | 38,17 | -0,91% | - |
| 23.01.2026 | 38,21 | 38,58 | 38,12 | 38,52 | 0,67% | - |
| 22.01.2026 | 38,40 | 38,76 | 38,23 | 38,27 | -1,43% | - |
| 21.01.2026 | 39,26 | 39,46 | 38,50 | 38,82 | -0,77% | - |
| 20.01.2026 | 39,36 | 39,36 | 38,61 | 39,12 | -0,55% | - |
| 19.01.2026 | 39,85 | 39,85 | 39,14 | 39,34 | -1,27% | - |
| 16.01.2026 | 38,98 | 39,87 | 38,72 | 39,84 | 2,64% | - |
| 15.01.2026 | 39,39 | 39,99 | 38,42 | 38,82 | -1,28% | - |
| 14.01.2026 | 38,65 | 39,33 | 38,38 | 39,32 | 2,25% | - |
| 13.01.2026 | 38,41 | 38,54 | 38,13 | 38,46 | -0,16% | - |
| 12.01.2026 | 38,27 | 38,61 | 37,65 | 38,52 | 0,23% | - |
| 09.01.2026 | 38,45 | 38,82 | 38,43 | 38,43 | -1,08% | - |
| 08.01.2026 | 38,51 | 38,95 | 38,20 | 38,85 | 0,65% | - |
| 07.01.2026 | 38,39 | 38,68 | 38,08 | 38,60 | 1,10% | - |
| 06.01.2026 | 38,44 | 38,92 | 37,95 | 38,18 | -0,44% | - |
| 05.01.2026 | 37,88 | 38,37 | 37,58 | 38,35 | 1,15% | - |
| 02.01.2026 | 37,77 | 38,36 | 37,52 | 37,91 | -0,04% | - |
| 30.12.2025 | 37,77 | 37,96 | 37,77 | 37,93 | 0,01% | - |
| 29.12.2025 | 37,97 | 38,20 | 37,72 | 37,92 | -0,26% | - |
| 23.12.2025 | 38,17 | 38,32 | 37,63 | 38,02 | -0,47% | - |
| 22.12.2025 | 38,14 | 38,65 | 37,56 | 38,20 | -0,42% | 6,00 |
| 19.12.2025 | 38,85 | 39,00 | 38,12 | 38,36 | -1,53% | 1,00 |
| 18.12.2025 | 38,89 | 39,13 | 38,49 | 38,96 | 0,63% | - |
| 17.12.2025 | 37,75 | 38,81 | 37,75 | 38,71 | 3,41% | - |
| 16.12.2025 | 37,15 | 37,44 | 37,01 | 37,44 | 0,12% | - |
| 15.12.2025 | 37,05 | 37,39 | 36,55 | 37,39 | 1,14% | - |
| 12.12.2025 | 36,18 | 37,44 | 35,78 | 36,97 | 3,54% | - |
| 11.12.2025 | 35,43 | 35,94 | 35,35 | 35,71 | -0,32% | - |
| 10.12.2025 | 35,66 | 35,94 | 35,45 | 35,82 | 0,15% | - |
| 09.12.2025 | 35,89 | 36,17 | 35,77 | 35,77 | -0,13% | 100,00 |
| 08.12.2025 | 36,00 | 36,16 | 35,40 | 35,81 | -0,50% | - |
| 05.12.2025 | 36,13 | 36,52 | 35,93 | 35,99 | -1,95% | - |
| 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% | - |