48,954$
0,72%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 48,50 | 49,13 | 48,50 | 48,89 | 0,58% | - |
| 26.02.2026 | 47,99 | 48,68 | 47,98 | 48,61 | 1,24% | 82,00 |
| 25.02.2026 | 48,33 | 48,33 | 47,49 | 48,01 | -0,66% | 82,00 |
| 24.02.2026 | 47,86 | 48,46 | 47,62 | 48,33 | 0,98% | 2.784.836,00 |
| 23.02.2026 | 47,18 | 48,01 | 47,17 | 47,86 | 1,29% | 3.256.436,00 |
| 20.02.2026 | 48,00 | 48,14 | 46,82 | 47,25 | -0,21% | 3.507.288,00 |
| 19.02.2026 | 46,73 | 47,40 | 46,65 | 47,35 | 1,37% | 2.577.335,00 |
| 18.02.2026 | 47,17 | 47,49 | 46,61 | 46,71 | -1,18% | 2.329.147,00 |
| 17.02.2026 | 46,81 | 47,37 | 46,24 | 47,27 | 1,88% | 2.344.515,00 |
| 13.02.2026 | 46,31 | 46,74 | 46,11 | 46,40 | 0,43% | 1.497.251,00 |
| 12.02.2026 | 46,62 | 47,10 | 46,15 | 46,20 | -0,09% | 3.210.828,00 |
| 11.02.2026 | 46,51 | 46,52 | 46,08 | 46,24 | -0,34% | 1.596.748,00 |
| 10.02.2026 | 45,85 | 46,44 | 45,56 | 46,40 | 1,22% | 2.043.410,00 |
| 09.02.2026 | 45,41 | 45,91 | 45,09 | 45,84 | 1,15% | 2.364.521,00 |
| 06.02.2026 | 45,32 | 46,08 | 45,32 | 45,32 | -0,07% | 2.601.807,00 |
| 05.02.2026 | 45,65 | 45,76 | 45,08 | 45,35 | -0,22% | 2.296.490,00 |
| 04.02.2026 | 44,67 | 45,46 | 44,51 | 45,45 | 2,67% | 2.671.081,00 |
| 03.02.2026 | 44,31 | 44,79 | 44,14 | 44,27 | -0,23% | 1.583.641,00 |
| 02.02.2026 | 44,76 | 45,10 | 44,34 | 44,37 | -0,85% | 2.571.571,00 |
| 30.01.2026 | 45,13 | 45,30 | 44,31 | 44,75 | -1,34% | 3.351.215,00 |
| 29.01.2026 | 45,05 | 45,58 | 44,79 | 45,36 | 1,30% | 1.813.714,00 |
| 28.01.2026 | 45,60 | 45,80 | 44,68 | 44,78 | -1,80% | 1.814.017,00 |
| 27.01.2026 | 45,32 | 45,68 | 44,99 | 45,60 | 0,62% | 1.859.225,00 |
| 26.01.2026 | 45,57 | 45,77 | 45,17 | 45,32 | -0,20% | 2.390.647,00 |
| 23.01.2026 | 44,88 | 45,57 | 44,88 | 45,41 | 1,11% | 2.155.717,00 |
| 22.01.2026 | 44,87 | 45,43 | 44,79 | 44,91 | 0,09% | 2.405.263,00 |
| 21.01.2026 | 46,04 | 46,19 | 44,80 | 44,87 | -2,50% | 2.855.295,00 |
| 20.01.2026 | 46,20 | 46,21 | 45,60 | 46,02 | 0,31% | 1.845.446,00 |
| 19.01.2026 | 45,72 | 45,93 | 45,58 | 45,88 | -1,00% | - |
| 16.01.2026 | 45,09 | 46,39 | 45,09 | 46,34 | 2,93% | 2.484.712,00 |
| 15.01.2026 | 45,90 | 46,45 | 44,50 | 45,02 | -1,83% | 5.220.692,00 |
| 14.01.2026 | 45,05 | 45,90 | 44,93 | 45,86 | 1,75% | 2.260.827,00 |
| 13.01.2026 | 44,92 | 45,11 | 44,40 | 45,07 | 0,20% | 1.722.558,00 |
| 12.01.2026 | 44,52 | 45,05 | 44,38 | 44,98 | 1,03% | 2.230.456,00 |
| 09.01.2026 | 44,81 | 45,14 | 44,50 | 44,52 | -0,67% | 1.706.940,00 |
| 08.01.2026 | 44,73 | 45,44 | 44,70 | 44,82 | -0,16% | 2.355.895,00 |
| 07.01.2026 | 44,77 | 45,30 | 44,75 | 44,89 | 0,56% | 2.351.256,00 |
| 06.01.2026 | 44,90 | 45,31 | 44,35 | 44,64 | -0,93% | 2.415.923,00 |
| 05.01.2026 | 44,30 | 45,18 | 43,96 | 45,06 | 1,44% | 3.315.080,00 |
| 02.01.2026 | 44,57 | 44,68 | 43,98 | 44,42 | -0,60% | 2.373.197,00 |
| 31.12.2025 | 44,90 | 45,01 | 44,65 | 44,69 | -0,80% | 1.925.557,00 |
| 30.12.2025 | 44,68 | 45,11 | 44,67 | 45,05 | 0,81% | 1.598.655,00 |
| 29.12.2025 | 44,73 | 44,96 | 44,48 | 44,69 | 0,13% | 1.728.123,00 |
| 26.12.2025 | 44,65 | 44,78 | 44,40 | 44,63 | -0,13% | 1.282.683,00 |
| 24.12.2025 | 44,82 | 44,97 | 44,51 | 44,69 | -0,04% | 896.484,00 |
| 23.12.2025 | 45,00 | 45,00 | 44,57 | 44,71 | -0,56% | 2.403.124,00 |
| 22.12.2025 | 44,44 | 44,98 | 44,32 | 44,96 | 0,65% | 2.106.742,00 |
| 19.12.2025 | 45,33 | 45,41 | 44,58 | 44,67 | -1,67% | 5.000.345,00 |
| 18.12.2025 | 45,38 | 45,80 | 45,17 | 45,43 | -0,13% | 3.685.677,00 |
| 17.12.2025 | 44,29 | 45,60 | 44,26 | 45,49 | 2,80% | 4.272.283,00 |
| 16.12.2025 | 44,07 | 44,29 | 43,56 | 44,25 | 0,50% | 3.223.747,00 |
| 15.12.2025 | 43,65 | 44,11 | 42,00 | 44,03 | 1,24% | 3.962.172,00 |
| 12.12.2025 | 42,74 | 43,93 | 42,60 | 43,49 | 3,45% | 3.875.901,00 |
| 11.12.2025 | 42,05 | 42,20 | 41,85 | 42,04 | 0,36% | 1.802.713,00 |
| 10.12.2025 | 41,52 | 41,91 | 41,39 | 41,89 | 1,35% | 4.607.525,00 |
| 09.12.2025 | 41,87 | 42,12 | 41,17 | 41,33 | -1,29% | 2.433.272,00 |
| 08.12.2025 | 41,81 | 41,99 | 41,46 | 41,87 | -0,05% | 2.856.167,00 |
| 05.12.2025 | 42,01 | 42,57 | 41,78 | 41,89 | -2,06% | 2.751.485,00 |
| 04.12.2025 | 43,52 | 43,67 | 42,51 | 42,77 | -2,20% | 3.064.492,00 |
| 03.12.2025 | 43,26 | 43,80 | 43,10 | 43,73 | 1,09% | 3.185.521,00 |
| 02.12.2025 | 43,75 | 43,87 | 42,99 | 43,26 | -1,28% | 2.898.384,00 |
| 01.12.2025 | 43,27 | 43,90 | 43,08 | 43,82 | 0,67% | 3.898.952,00 |
| 28.11.2025 | 43,49 | 43,73 | 43,42 | 43,53 | 0,53% | 1.426.982,00 |
| 26.11.2025 | 43,30 | 43,75 | 43,22 | 43,30 | 0,00% | 1.986.102,00 |
| 25.11.2025 | 43,06 | 43,62 | 42,95 | 43,30 | 0,64% | 2.185.915,00 |
| 24.11.2025 | 43,00 | 43,25 | 42,65 | 43,03 | -0,03% | 3.185.429,00 |
| 21.11.2025 | 42,85 | 43,31 | 42,75 | 43,04 | 0,53% | 2.605.990,00 |
| 20.11.2025 | 43,11 | 43,21 | 42,66 | 42,82 | -0,29% | 1.924.426,00 |
| 19.11.2025 | 43,68 | 43,78 | 42,78 | 42,94 | -2,01% | 2.068.648,00 |
| 18.11.2025 | 43,84 | 44,06 | 43,51 | 43,82 | -0,32% | 1.774.915,00 |
| 17.11.2025 | 44,45 | 44,60 | 43,90 | 43,96 | -1,30% | 1.222.048,00 |
| 14.11.2025 | 44,48 | 44,64 | 44,16 | 44,54 | -0,16% | 1.674.381,00 |
| 13.11.2025 | 44,51 | 44,95 | 44,46 | 44,61 | -0,34% | 1.631.518,00 |
| 12.11.2025 | 44,88 | 45,01 | 44,61 | 44,76 | -0,83% | 1.421.627,00 |
| 11.11.2025 | 45,16 | 45,35 | 44,97 | 45,14 | 0,34% | 1.325.953,00 |
| 10.11.2025 | 44,95 | 45,27 | 44,79 | 44,98 | 0,07% | 1.669.341,00 |
| 07.11.2025 | 44,33 | 44,96 | 44,18 | 44,95 | 1,74% | 1.808.646,00 |
| 06.11.2025 | 45,16 | 45,29 | 44,16 | 44,18 | -2,04% | 2.448.646,00 |
| 05.11.2025 | 45,28 | 45,43 | 45,05 | 45,10 | -0,20% | 1.831.228,00 |
| 04.11.2025 | 45,66 | 45,66 | 44,97 | 45,19 | -0,62% | 2.339.021,00 |
| 03.11.2025 | 44,15 | 45,54 | 43,96 | 45,47 | 1,81% | 4.504.141,00 |
| 31.10.2025 | 43,26 | 44,84 | 42,26 | 44,66 | 4,49% | 4.095.206,00 |
| 30.10.2025 | 43,68 | 43,77 | 42,70 | 42,74 | -2,08% | 2.978.602,00 |
| 29.10.2025 | 44,24 | 44,29 | 43,28 | 43,65 | -1,78% | 1.895.629,00 |
| 28.10.2025 | 44,88 | 44,88 | 44,35 | 44,44 | -1,22% | 1.597.724,00 |
| 27.10.2025 | 44,80 | 45,03 | 44,55 | 44,99 | 0,40% | 1.454.845,00 |
| 24.10.2025 | 45,32 | 45,42 | 44,79 | 44,81 | -0,61% | 1.435.148,00 |
| 23.10.2025 | 45,04 | 45,23 | 44,86 | 45,09 | -0,12% | - |
| 22.10.2025 | 45,16 | 45,43 | 44,99 | 45,14 | 0,04% | 1.598.465,00 |
| 21.10.2025 | 45,11 | 45,34 | 44,77 | 45,12 | 0,02% | 2.737.153,00 |
| 20.10.2025 | 45,40 | 45,89 | 45,08 | 45,11 | 0,68% | 2.517.411,00 |
| 17.10.2025 | 44,65 | 44,80 | 44,33 | 44,80 | 0,46% | - |
| 16.10.2025 | 44,83 | 45,08 | 44,41 | 44,60 | -0,51% | 1.809.817,00 |
| 15.10.2025 | 44,62 | 45,08 | 44,41 | 44,83 | 0,34% | 2.165.096,00 |
| 14.10.2025 | 44,39 | 44,71 | 44,21 | 44,68 | 0,79% | 1.516.917,00 |
| 13.10.2025 | 44,44 | 44,88 | 44,33 | 44,33 | -0,67% | 1.528.955,00 |
| 10.10.2025 | 44,98 | 45,16 | 44,42 | 44,63 | -0,62% | 2.130.755,00 |
| 09.10.2025 | 45,44 | 45,50 | 44,63 | 44,91 | -0,77% | 2.020.244,00 |
| 08.10.2025 | 45,75 | 45,86 | 45,20 | 45,26 | -1,42% | 2.468.434,00 |
| 07.10.2025 | 46,18 | 46,25 | 45,72 | 45,91 | -0,63% | 1.699.295,00 |