37,840€
0,23%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,80 | 38,05 | 37,44 | 37,83 | 0,19% | - |
| 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% | - |
| 03.06.2026 | 39,86 | 40,43 | 39,86 | 39,95 | -0,21% | - |
| 02.06.2026 | 40,23 | 40,34 | 39,73 | 40,03 | -0,74% | - |
| 01.06.2026 | 40,29 | 40,58 | 39,97 | 40,33 | -0,14% | - |
| 29.05.2026 | 40,71 | 40,89 | 40,09 | 40,39 | -0,64% | - |
| 28.05.2026 | 41,08 | 41,36 | 40,62 | 40,65 | -1,29% | - |
| 27.05.2026 | 40,96 | 41,37 | 40,75 | 41,18 | -0,08% | - |
| 26.05.2026 | 41,64 | 41,64 | 40,90 | 41,21 | -0,85% | - |
| 25.05.2026 | 41,20 | 41,68 | 41,20 | 41,57 | 0,97% | - |
| 22.05.2026 | 40,89 | 41,22 | 40,83 | 41,17 | 0,62% | - |
| 21.05.2026 | 40,62 | 41,12 | 40,40 | 40,91 | 0,44% | - |
| 20.05.2026 | 40,95 | 41,34 | 40,43 | 40,73 | -0,53% | - |
| 19.05.2026 | 40,52 | 41,18 | 40,29 | 40,95 | 0,97% | - |
| 18.05.2026 | 39,91 | 40,59 | 39,55 | 40,55 | 0,78% | - |
| 15.05.2026 | 40,16 | 40,33 | 39,56 | 40,24 | 0,54% | - |
| 14.05.2026 | 40,10 | 40,67 | 39,95 | 40,02 | -0,24% | - |
| 13.05.2026 | 40,64 | 41,14 | 40,08 | 40,12 | -1,93% | - |
| 12.05.2026 | 40,76 | 41,24 | 40,50 | 40,91 | 0,22% | - |
| 11.05.2026 | 40,92 | 41,16 | 40,67 | 40,82 | -0,23% | - |
| 08.05.2026 | 40,88 | 41,14 | 40,70 | 40,91 | 0,17% | - |
| 07.05.2026 | 40,88 | 40,95 | 40,37 | 40,84 | -0,57% | - |
| 06.05.2026 | 40,84 | 41,15 | 40,63 | 41,08 | 0,39% | - |
| 05.05.2026 | 40,47 | 40,92 | 40,45 | 40,92 | 1,10% | - |
| 04.05.2026 | 41,31 | 41,31 | 40,38 | 40,47 | -1,47% | - |
| 30.04.2026 | 41,10 | 41,59 | 40,91 | 41,08 | 0,12% | - |
| 29.04.2026 | 41,00 | 41,28 | 40,81 | 41,03 | 0,27% | - |
| 28.04.2026 | 40,74 | 40,92 | 39,89 | 40,92 | 1,30% | - |
| 27.04.2026 | 40,36 | 40,94 | 39,98 | 40,39 | 0,06% | - |
| 24.04.2026 | 40,27 | 40,58 | 39,79 | 40,37 | 1,46% | - |
| 23.04.2026 | 39,42 | 39,85 | 39,16 | 39,79 | 1,96% | - |
| 22.04.2026 | 39,92 | 40,35 | 38,91 | 39,02 | -2,98% | - |
| 21.04.2026 | 40,35 | 40,65 | 39,92 | 40,22 | -0,24% | - |
| 20.04.2026 | 40,57 | 40,69 | 40,22 | 40,32 | -0,16% | - |
| 17.04.2026 | 40,02 | 40,42 | 39,79 | 40,38 | 1,23% | 25,00 |
| 16.04.2026 | 39,60 | 40,02 | 39,09 | 39,89 | 0,89% | - |
| 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% | - |