47,621$
1,56%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,98 | 47,76 | 46,98 | 47,61 | 1,54% | 2.115.410,00 |
| 15.05.2025 | 46,22 | 46,96 | 46,15 | 46,89 | 2,00% | 1.783.066,00 |
| 14.05.2025 | 45,77 | 46,20 | 45,61 | 45,97 | -0,02% | 1.857.968,00 |
| 13.05.2025 | 46,69 | 46,72 | 45,67 | 45,98 | -1,12% | 2.475.522,00 |
| 12.05.2025 | 47,23 | 47,36 | 46,31 | 46,50 | -0,83% | 1.985.909,00 |
| 09.05.2025 | 46,37 | 47,10 | 46,37 | 46,89 | 1,01% | 1.214.697,00 |
| 08.05.2025 | 46,65 | 46,89 | 46,21 | 46,42 | -0,36% | 1.290.299,00 |
| 07.05.2025 | 46,61 | 46,96 | 46,46 | 46,59 | 0,15% | 1.714.438,00 |
| 06.05.2025 | 46,33 | 47,13 | 46,14 | 46,52 | 0,41% | 1.701.503,00 |
| 05.05.2025 | 46,83 | 46,95 | 46,25 | 46,33 | -1,84% | 2.689.945,00 |
| 02.05.2025 | 47,32 | 47,70 | 47,12 | 47,20 | 0,02% | 1.617.798,00 |
| 01.05.2025 | 47,82 | 47,99 | 46,85 | 47,19 | -1,40% | 1.739.105,00 |
| 30.04.2025 | 48,17 | 48,39 | 47,38 | 47,86 | -0,81% | 2.415.583,00 |
| 29.04.2025 | 47,86 | 48,47 | 47,48 | 48,25 | 1,03% | 1.655.548,00 |
| 28.04.2025 | 47,52 | 47,95 | 46,98 | 47,76 | 0,04% | 2.343.130,00 |
| 25.04.2025 | 48,11 | 48,55 | 47,02 | 47,74 | -2,63% | 3.185.676,00 |
| 24.04.2025 | 49,92 | 49,92 | 49,00 | 49,03 | -1,01% | 1.289.975,00 |
| 23.04.2025 | 50,17 | 50,31 | 49,15 | 49,53 | 0,49% | 2.241.852,00 |
| 22.04.2025 | 49,37 | 49,85 | 49,08 | 49,29 | 1,00% | 1.203.070,00 |
| 21.04.2025 | 49,51 | 49,51 | 48,40 | 48,80 | -1,45% | 1.097.974,00 |
| 17.04.2025 | 49,02 | 50,10 | 49,02 | 49,52 | 0,94% | 904.292,00 |
| 16.04.2025 | 49,03 | 49,80 | 48,70 | 49,06 | 0,51% | 1.747.953,00 |
| 15.04.2025 | 48,34 | 48,99 | 48,33 | 48,81 | 0,78% | 1.163.912,00 |
| 14.04.2025 | 48,02 | 48,79 | 47,96 | 48,43 | 1,57% | 1.028.087,00 |
| 11.04.2025 | 47,10 | 47,89 | 46,09 | 47,68 | 1,66% | 1.724.101,00 |
| 10.04.2025 | 47,58 | 48,41 | 46,37 | 46,90 | -1,86% | 1.410.255,00 |
| 09.04.2025 | 45,39 | 47,95 | 44,48 | 47,79 | 4,09% | 2.194.625,00 |
| 08.04.2025 | 46,92 | 47,27 | 45,39 | 45,92 | -1,22% | 1.479.426,00 |
| 07.04.2025 | 46,46 | 48,00 | 45,28 | 46,48 | -2,94% | 1.717.927,00 |
| 04.04.2025 | 48,80 | 49,48 | 47,83 | 47,89 | -3,08% | 1.880.973,00 |
| 03.04.2025 | 50,40 | 50,89 | 49,38 | 49,41 | -2,27% | 1.620.849,00 |
| 02.04.2025 | 50,46 | 50,96 | 50,37 | 50,56 | -0,43% | 1.294.003,00 |
| 01.04.2025 | 50,94 | 51,44 | 50,05 | 50,78 | -0,24% | 1.215.073,00 |
| 31.03.2025 | 50,45 | 51,22 | 50,45 | 50,90 | 0,99% | 1.763.243,00 |
| 28.03.2025 | 50,63 | 50,85 | 50,01 | 50,40 | -0,18% | 887.396,00 |
| 27.03.2025 | 51,18 | 51,33 | 50,39 | 50,49 | -0,96% | 1.483.442,00 |
| 26.03.2025 | 50,77 | 51,17 | 50,70 | 50,98 | 0,51% | 908.327,00 |
| 25.03.2025 | 50,99 | 51,15 | 50,25 | 50,72 | -0,78% | 1.247.906,00 |
| 24.03.2025 | 50,61 | 51,27 | 50,50 | 51,12 | 1,83% | 1.328.265,00 |
| 21.03.2025 | 50,66 | 50,83 | 50,07 | 50,20 | -1,55% | 1.903.977,00 |
| 20.03.2025 | 51,08 | 51,17 | 50,73 | 50,99 | 0,24% | 917.908,00 |
| 19.03.2025 | 50,68 | 51,17 | 50,41 | 50,87 | 0,59% | 1.272.267,00 |
| 18.03.2025 | 50,55 | 50,91 | 50,45 | 50,57 | 0,04% | 1.133.469,00 |
| 17.03.2025 | 49,89 | 50,75 | 49,67 | 50,55 | 1,55% | 944.152,00 |
| 14.03.2025 | 48,77 | 49,86 | 48,72 | 49,78 | 0,75% | 1.286.581,00 |
| 13.03.2025 | 49,86 | 50,32 | 49,35 | 49,41 | -0,68% | 1.257.150,00 |
| 12.03.2025 | 50,42 | 50,62 | 49,28 | 49,75 | -1,82% | 1.184.622,00 |
| 11.03.2025 | 50,90 | 51,32 | 50,39 | 50,67 | 0,06% | 2.143.396,00 |
| 10.03.2025 | 50,67 | 52,25 | 50,56 | 50,64 | 0,06% | 2.165.045,00 |
| 07.03.2025 | 50,16 | 50,76 | 49,67 | 50,61 | 1,16% | 2.344.373,00 |
| 06.03.2025 | 50,20 | 50,52 | 49,67 | 50,03 | -0,73% | 1.225.265,00 |
| 05.03.2025 | 49,53 | 50,46 | 49,53 | 50,40 | 1,20% | 1.083.401,00 |
| 04.03.2025 | 49,90 | 50,32 | 49,54 | 49,80 | -0,12% | 1.433.920,00 |
| 03.03.2025 | 49,98 | 50,53 | 49,72 | 49,86 | -0,58% | 1.213.875,00 |
| 28.02.2025 | 50,40 | 50,48 | 49,86 | 50,15 | 0,46% | 1.945.178,00 |
| 27.02.2025 | 49,62 | 50,20 | 49,54 | 49,92 | 0,24% | 1.067.887,00 |
| 26.02.2025 | 49,15 | 50,12 | 49,03 | 49,80 | 0,65% | 1.005.373,00 |
| 25.02.2025 | 48,88 | 50,03 | 48,88 | 49,48 | 1,29% | 1.603.713,00 |
| 24.02.2025 | 49,15 | 49,44 | 48,39 | 48,85 | -0,55% | 1.694.679,00 |
| 21.02.2025 | 49,99 | 50,41 | 48,50 | 49,12 | -0,55% | 2.111.104,00 |
| 20.02.2025 | 49,03 | 49,54 | 48,99 | 49,39 | 0,82% | 1.138.366,00 |
| 19.02.2025 | 48,95 | 49,19 | 48,59 | 48,99 | -0,10% | 1.212.438,00 |
| 18.02.2025 | 48,53 | 49,18 | 48,44 | 49,04 | 0,70% | 871.134,00 |
| 17.02.2025 | 48,69 | 48,70 | 48,64 | 48,70 | 0,18% | - |
| 14.02.2025 | 49,32 | 49,95 | 48,55 | 48,61 | -1,40% | 1.105.288,00 |
| 13.02.2025 | 48,55 | 49,35 | 48,41 | 49,30 | 1,76% | 677.310,00 |
| 12.02.2025 | 48,04 | 48,58 | 48,01 | 48,45 | -0,65% | 761.690,00 |
| 11.02.2025 | 48,89 | 49,05 | 48,26 | 48,76 | -0,65% | 880.759,00 |
| 10.02.2025 | 48,92 | 49,17 | 48,73 | 49,08 | 0,00% | 745.712,00 |
| 07.02.2025 | 49,37 | 49,37 | 48,75 | 49,08 | -0,53% | 785.586,00 |
| 06.02.2025 | 49,31 | 49,36 | 48,95 | 49,34 | 0,53% | 1.071.914,00 |
| 05.02.2025 | 48,93 | 49,37 | 48,67 | 49,08 | 1,07% | 1.136.239,00 |
| 04.02.2025 | 48,42 | 48,82 | 47,94 | 48,56 | 0,29% | 922.649,00 |
| 03.02.2025 | 48,15 | 48,65 | 47,57 | 48,42 | 0,06% | 698.466,00 |
| 31.01.2025 | 48,10 | 48,74 | 48,08 | 48,39 | -0,08% | 1.042.480,00 |
| 30.01.2025 | 48,37 | 48,98 | 48,03 | 48,43 | 0,81% | 932.332,00 |
| 29.01.2025 | 48,90 | 49,00 | 47,64 | 48,04 | -1,78% | 811.939,00 |
| 28.01.2025 | 49,41 | 49,99 | 48,85 | 48,91 | -1,43% | 754.043,00 |
| 27.01.2025 | 48,65 | 49,75 | 48,45 | 49,62 | 3,14% | 1.107.766,00 |
| 24.01.2025 | 47,78 | 48,28 | 47,55 | 48,11 | 0,69% | 861.840,00 |
| 23.01.2025 | 48,17 | 48,38 | 47,55 | 47,78 | -0,73% | 1.343.513,00 |
| 22.01.2025 | 48,77 | 48,77 | 48,03 | 48,13 | -2,08% | 1.242.430,00 |
| 21.01.2025 | 48,29 | 49,22 | 48,19 | 49,15 | 2,29% | 1.179.434,00 |
| 17.01.2025 | 48,00 | 48,26 | 47,79 | 48,05 | 0,13% | 934.873,00 |
| 16.01.2025 | 46,93 | 48,09 | 46,92 | 47,99 | 2,46% | 1.081.520,00 |
| 15.01.2025 | 47,44 | 47,79 | 46,83 | 46,84 | -0,15% | 1.105.179,00 |
| 14.01.2025 | 46,37 | 47,06 | 46,35 | 46,91 | 1,06% | 773.508,00 |
| 13.01.2025 | 45,77 | 46,42 | 45,54 | 46,42 | 1,75% | 944.255,00 |
| 10.01.2025 | 45,92 | 46,01 | 45,53 | 45,62 | -2,06% | 983.047,00 |
| 08.01.2025 | 46,97 | 47,02 | 46,40 | 46,58 | -1,10% | 1.055.699,00 |
| 07.01.2025 | 47,72 | 48,26 | 46,89 | 47,10 | -1,11% | 1.078.333,00 |
| 06.01.2025 | 47,69 | 48,26 | 47,53 | 47,63 | -0,48% | 838.219,00 |
| 03.01.2025 | 47,83 | 47,92 | 47,18 | 47,86 | 0,19% | 1.294.723,00 |
| 02.01.2025 | 48,35 | 48,35 | 47,57 | 47,77 | -0,81% | 1.104.295,00 |
| 31.12.2024 | 48,19 | 48,19 | 47,76 | 48,16 | 0,90% | 1.050.814,00 |
| 30.12.2024 | 47,86 | 47,87 | 47,33 | 47,73 | -0,25% | 860.330,00 |
| 27.12.2024 | 48,09 | 48,36 | 47,67 | 47,85 | -0,40% | 875.095,00 |
| 26.12.2024 | 47,90 | 48,14 | 47,72 | 48,04 | 0,02% | 625.723,00 |
| 24.12.2024 | 47,45 | 48,06 | 47,38 | 48,03 | 0,90% | 394.027,00 |
| 23.12.2024 | 47,00 | 47,66 | 46,90 | 47,60 | 1,10% | 1.189.176,00 |