45,036$
0,26%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 45,31 | 45,91 | 44,77 | 44,92 | -1,56% | 1.837.057,00 |
| 25.03.2026 | 45,96 | 46,11 | 45,17 | 45,63 | -0,78% | 3.775.117,00 |
| 24.03.2026 | 46,06 | 46,70 | 45,91 | 45,99 | -0,52% | 2.331.194,00 |
| 23.03.2026 | 46,56 | 46,89 | 46,09 | 46,23 | 0,41% | 1.746.466,00 |
| 20.03.2026 | 47,15 | 47,15 | 45,61 | 46,04 | -2,29% | 4.058.640,00 |
| 19.03.2026 | 47,05 | 47,36 | 46,86 | 47,12 | 0,30% | 1.229.431,00 |
| 18.03.2026 | 47,42 | 47,68 | 46,96 | 46,98 | -1,30% | 1.355.818,00 |
| 17.03.2026 | 47,82 | 48,10 | 47,49 | 47,60 | 0,15% | 1.757.906,00 |
| 16.03.2026 | 47,99 | 48,33 | 47,49 | 47,53 | -0,11% | 1.681.037,00 |
| 13.03.2026 | 47,80 | 48,28 | 47,49 | 47,58 | -1,61% | 2.908.155,00 |
| 12.03.2026 | 47,82 | 48,72 | 47,28 | 48,36 | 1,07% | 2.010.349,00 |
| 11.03.2026 | 48,12 | 48,13 | 47,27 | 47,85 | -1,05% | 1.948.175,00 |
| 10.03.2026 | 48,95 | 49,24 | 48,29 | 48,36 | -1,21% | 2.187.963,00 |
| 09.03.2026 | 48,91 | 49,05 | 47,97 | 48,95 | 0,08% | 2.025.202,00 |
| 06.03.2026 | 49,07 | 49,22 | 48,46 | 48,91 | -0,91% | 1.819.622,00 |
| 05.03.2026 | 49,52 | 49,69 | 48,98 | 49,36 | -0,82% | 2.025.168,00 |
| 04.03.2026 | 49,64 | 49,90 | 49,20 | 49,77 | 0,36% | 2.025.730,00 |
| 03.03.2026 | 49,24 | 49,62 | 48,58 | 49,59 | -0,46% | 3.805.303,00 |
| 02.03.2026 | 48,74 | 49,95 | 48,39 | 49,82 | 1,86% | 2.208.552,00 |
| 27.02.2026 | 48,63 | 49,18 | 48,55 | 48,91 | 0,62% | 4.652.189,00 |
| 26.02.2026 | 47,98 | 48,68 | 47,93 | 48,61 | 1,25% | 2.689.776,00 |
| 25.02.2026 | 48,33 | 48,33 | 47,49 | 48,01 | -0,66% | 2.511.275,00 |
| 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 |