35,125€
0,88%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 34,80 | 35,18 | 34,80 | 35,12 | 0,85% | - |
| 20.10.2026 | 34,41 | 35,22 | 34,41 | 34,82 | 0,90% | 100,00 |
| 19.10.2026 | 35,45 | 35,61 | 34,34 | 34,51 | -1,23% | - |
| 16.10.2026 | 34,83 | 35,17 | 34,62 | 34,94 | 0,23% | - |
| 15.10.2026 | 34,36 | 35,23 | 33,67 | 34,86 | 1,59% | - |
| 14.10.2026 | 34,25 | 34,79 | 34,00 | 34,32 | 0,42% | - |
| 13.10.2026 | 34,22 | 35,09 | 33,92 | 34,17 | -0,60% | - |
| 12.10.2026 | 34,32 | 34,58 | 34,03 | 34,38 | 0,53% | - |
| 09.10.2026 | 34,13 | 34,44 | 33,93 | 34,20 | 0,48% | - |
| 08.10.2026 | 33,86 | 34,16 | 33,62 | 34,03 | 0,62% | - |
| 07.10.2026 | 33,89 | 34,38 | 33,58 | 33,82 | 0,03% | - |
| 06.10.2026 | 33,83 | 34,18 | 33,65 | 33,81 | -0,27% | - |
| 05.10.2026 | 33,58 | 34,13 | 33,34 | 33,90 | 0,77% | - |
| 02.10.2026 | 33,67 | 33,96 | 33,34 | 33,64 | 0,45% | 2,00 |
| 01.10.2026 | 33,51 | 34,09 | 33,11 | 33,49 | 0,07% | - |
| 30.09.2026 | 34,06 | 34,27 | 33,45 | 33,47 | -0,92% | 1,00 |
| 29.09.2026 | 33,97 | 34,34 | 33,66 | 33,78 | -0,91% | 28,00 |
| 28.09.2026 | 34,05 | 34,28 | 33,76 | 34,09 | 0,69% | - |
| 25.09.2026 | 33,91 | 34,19 | 33,63 | 33,85 | -0,13% | - |
| 24.09.2026 | 34,69 | 35,31 | 33,10 | 33,90 | -1,74% | 20,00 |
| 23.09.2026 | 35,00 | 35,26 | 34,48 | 34,50 | -1,06% | - |
| 22.09.2026 | 34,60 | 34,93 | 34,51 | 34,87 | 0,85% | - |
| 21.09.2026 | 34,70 | 34,95 | 34,42 | 34,57 | 0,22% | 5,00 |
| 18.09.2026 | 35,08 | 35,27 | 34,48 | 34,50 | -1,29% | - |
| 17.09.2026 | 35,50 | 35,65 | 34,73 | 34,95 | -0,96% | 1,00 |
| 16.09.2026 | 35,20 | 35,80 | 35,07 | 35,29 | 0,48% | 3,00 |
| 15.09.2026 | 35,53 | 35,67 | 35,12 | 35,12 | -1,29% | - |
| 14.09.2026 | 34,85 | 35,81 | 34,22 | 35,58 | 2,54% | 72,00 |
| 11.09.2026 | 36,07 | 36,07 | 34,46 | 34,70 | -1,43% | 480,00 |
| 10.09.2026 | 35,69 | 35,97 | 35,17 | 35,20 | -1,14% | 1,00 |
| 09.09.2026 | 35,92 | 36,03 | 35,41 | 35,61 | -0,66% | - |
| 08.09.2026 | 36,10 | 36,35 | 35,82 | 35,84 | -0,91% | 14,00 |
| 07.09.2026 | 36,10 | 36,24 | 36,10 | 36,17 | -0,19% | 1,00 |
| 04.09.2026 | 36,34 | 36,65 | 36,16 | 36,24 | -0,44% | - |
| 03.09.2026 | 36,54 | 36,74 | 36,12 | 36,40 | -0,55% | - |
| 02.09.2026 | 35,93 | 36,65 | 35,74 | 36,60 | 1,40% | - |
| 01.09.2026 | 36,24 | 36,66 | 35,97 | 36,10 | -0,59% | - |
| 31.08.2026 | 36,79 | 36,93 | 36,25 | 36,31 | -0,86% | 1,00 |
| 28.08.2026 | 36,31 | 36,73 | 36,31 | 36,63 | 0,41% | 30,00 |
| 27.08.2026 | 36,79 | 37,05 | 36,14 | 36,48 | -0,38% | 57,00 |
| 26.08.2026 | 37,09 | 37,16 | 36,58 | 36,62 | -1,03% | 109,00 |
| 25.08.2026 | 37,66 | 38,11 | 36,88 | 37,00 | -1,56% | - |
| 24.08.2026 | 37,37 | 38,20 | 36,95 | 37,58 | 0,87% | - |
| 21.08.2026 | 37,43 | 37,65 | 37,19 | 37,26 | -0,65% | - |
| 20.08.2026 | 36,74 | 37,83 | 36,74 | 37,50 | 2,25% | - |
| 19.08.2026 | 36,64 | 36,72 | 36,14 | 36,68 | 0,70% | - |
| 18.08.2026 | 36,49 | 36,94 | 36,08 | 36,42 | -0,26% | - |
| 17.08.2026 | 37,66 | 37,90 | 36,02 | 36,52 | -3,36% | 93,00 |
| 14.08.2026 | 37,80 | 38,01 | 37,55 | 37,79 | 0,01% | - |
| 13.08.2026 | 37,40 | 37,85 | 37,40 | 37,78 | 1,25% | - |
| 12.08.2026 | 36,94 | 37,40 | 36,88 | 37,32 | 0,35% | - |
| 11.08.2026 | 37,27 | 37,40 | 36,80 | 37,19 | 0,11% | - |
| 10.08.2026 | 38,20 | 38,44 | 36,95 | 37,15 | -2,61% | 250,00 |
| 07.08.2026 | 38,07 | 38,34 | 37,73 | 38,14 | -0,01% | - |
| 06.08.2026 | 37,92 | 38,41 | 37,82 | 38,15 | 0,81% | - |
| 05.08.2026 | 38,58 | 38,72 | 37,79 | 37,84 | -1,66% | - |
| 04.08.2026 | 38,94 | 39,50 | 38,32 | 38,48 | -0,30% | - |
| 03.08.2026 | 39,16 | 39,27 | 38,39 | 38,60 | -0,26% | - |
| 31.07.2026 | 39,04 | 39,87 | 38,18 | 38,70 | 0,06% | 310,00 |
| 30.07.2026 | 40,12 | 40,55 | 38,40 | 38,67 | -3,31% | - |
| 29.07.2026 | 40,22 | 40,87 | 39,87 | 40,00 | -0,51% | - |
| 28.07.2026 | 39,28 | 41,00 | 39,20 | 40,20 | 1,12% | - |
| 27.07.2026 | 39,73 | 40,13 | 39,06 | 39,76 | -0,14% | - |
| 24.07.2026 | 39,04 | 39,83 | 38,90 | 39,81 | 1,99% | - |
| 23.07.2026 | 39,21 | 39,38 | 38,74 | 39,04 | -0,62% | - |
| 22.07.2026 | 38,86 | 39,53 | 38,83 | 39,28 | 0,69% | - |
| 21.07.2026 | 39,47 | 39,62 | 38,64 | 39,01 | -0,60% | - |
| 20.07.2026 | 39,41 | 39,68 | 39,11 | 39,25 | 0,17% | - |
| 17.07.2026 | 38,94 | 40,01 | 38,66 | 39,18 | -0,85% | - |
| 16.07.2026 | 38,47 | 39,54 | 38,17 | 39,52 | 3,42% | - |
| 15.07.2026 | 38,40 | 38,82 | 38,11 | 38,21 | -0,49% | - |
| 14.07.2026 | 38,70 | 38,89 | 38,22 | 38,40 | 0,04% | 65,00 |
| 13.07.2026 | 37,82 | 38,53 | 37,25 | 38,39 | 1,55% | - |
| 10.07.2026 | 37,66 | 37,92 | 37,35 | 37,80 | -0,12% | 10,00 |
| 09.07.2026 | 37,80 | 38,05 | 37,44 | 37,85 | 0,24% | - |
| 08.07.2026 | 38,62 | 38,87 | 37,73 | 37,76 | -2,72% | - |
| 07.07.2026 | 38,22 | 39,31 | 37,59 | 38,81 | 1,85% | - |
| 06.07.2026 | 39,09 | 39,13 | 38,02 | 38,11 | -2,56% | 62,00 |
| 03.07.2026 | 38,55 | 39,15 | 38,55 | 39,11 | 1,85% | - |
| 02.07.2026 | 38,74 | 38,76 | 37,92 | 38,40 | -0,34% | - |
| 01.07.2026 | 38,99 | 39,39 | 38,46 | 38,53 | -2,01% | 32,00 |
| 30.06.2026 | 40,52 | 40,52 | 39,15 | 39,32 | -1,92% | - |
| 29.06.2026 | 40,29 | 40,85 | 39,70 | 40,09 | -0,24% | - |
| 26.06.2026 | 39,63 | 40,23 | 38,89 | 40,18 | 0,90% | - |
| 25.06.2026 | 39,95 | 40,89 | 39,22 | 39,82 | -0,40% | - |
| 24.06.2026 | 39,14 | 40,13 | 39,14 | 39,98 | 1,48% | - |
| 23.06.2026 | 38,67 | 39,45 | 37,79 | 39,40 | 1,65% | - |
| 22.06.2026 | 38,78 | 39,19 | 38,73 | 38,76 | -0,51% | - |
| 19.06.2026 | 38,82 | 38,97 | 38,65 | 38,96 | -0,06% | - |
| 18.06.2026 | 39,35 | 40,26 | 38,96 | 38,98 | -1,17% | - |
| 17.06.2026 | 40,47 | 40,62 | 39,42 | 39,44 | -1,78% | - |
| 16.06.2026 | 40,34 | 40,94 | 40,15 | 40,16 | -0,27% | - |
| 15.06.2026 | 41,01 | 41,84 | 40,24 | 40,27 | -1,92% | - |
| 12.06.2026 | 41,36 | 41,36 | 40,39 | 41,06 | -3,31% | - |
| 11.06.2026 | 41,96 | 42,56 | 41,96 | 42,46 | 1,19% | - |
| 10.06.2026 | 41,42 | 42,07 | 40,78 | 41,96 | 1,34% | - |
| 09.06.2026 | 40,37 | 41,46 | 40,33 | 41,41 | 2,56% | - |
| 08.06.2026 | 41,14 | 41,67 | 40,15 | 40,37 | -1,79% | - |
| 05.06.2026 | 39,73 | 41,36 | 39,22 | 41,11 | 3,92% | 50,00 |
| 04.06.2026 | 39,35 | 40,16 | 39,35 | 39,56 | -0,98% | - |