43,703$
-0,06%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 43,26 | 43,80 | 43,10 | 43,72 | 1,06% | 3.248.361,00 |
| 02.12.2025 | 43,75 | 43,87 | 42,99 | 43,26 | -1,28% | 2.899.522,00 |
| 01.12.2025 | 43,27 | 43,90 | 43,08 | 43,82 | 0,67% | 3.902.953,00 |
| 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% | 2.187.405,00 |
| 24.11.2025 | 43,00 | 43,25 | 42,65 | 43,03 | -0,03% | 3.337.449,00 |
| 21.11.2025 | 42,85 | 43,31 | 42,75 | 43,04 | 0,53% | 2.607.731,00 |
| 20.11.2025 | 43,11 | 43,21 | 42,66 | 42,82 | -0,29% | 5.424.539,00 |
| 19.11.2025 | 43,68 | 43,78 | 42,78 | 42,94 | -2,01% | 2.070.380,00 |
| 18.11.2025 | 43,84 | 44,06 | 43,51 | 43,82 | -0,32% | 1.776.103,00 |
| 17.11.2025 | 44,45 | 44,60 | 43,90 | 43,96 | -1,30% | 1.222.389,00 |
| 14.11.2025 | 44,48 | 44,64 | 44,16 | 44,54 | -0,16% | 1.674.859,00 |
| 13.11.2025 | 44,51 | 44,95 | 44,46 | 44,61 | -0,34% | 1.631.524,00 |
| 12.11.2025 | 44,88 | 45,01 | 44,61 | 44,76 | -0,83% | 1.423.512,00 |
| 11.11.2025 | 45,16 | 45,35 | 44,97 | 45,14 | 0,34% | 1.441.661,00 |
| 10.11.2025 | 44,95 | 45,27 | 44,79 | 44,98 | 0,07% | 1.854.282,00 |
| 07.11.2025 | 44,20 | 44,96 | 44,18 | 44,95 | 1,74% | 1.809.383,00 |
| 06.11.2025 | 45,16 | 45,29 | 44,16 | 44,18 | -2,04% | 2.448.862,00 |
| 05.11.2025 | 45,28 | 45,43 | 45,05 | 45,10 | -0,20% | 1.831.256,00 |
| 04.11.2025 | 45,66 | 45,66 | 44,97 | 45,19 | -0,62% | 2.339.027,00 |
| 03.11.2025 | 44,15 | 45,54 | 43,96 | 45,47 | 1,81% | 4.678.525,00 |
| 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% | 1.411.435,00 |
| 23.10.2025 | 45,04 | 45,23 | 44,86 | 45,09 | -0,12% | 1.613.760,00 |
| 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 |
| 06.10.2025 | 47,02 | 47,08 | 46,07 | 46,20 | -1,43% | 1.407.901,00 |
| 03.10.2025 | 46,59 | 47,05 | 46,47 | 46,87 | 0,62% | 1.593.266,00 |
| 02.10.2025 | 46,96 | 47,05 | 46,23 | 46,58 | -1,19% | 1.896.241,00 |
| 01.10.2025 | 46,79 | 47,29 | 46,53 | 47,14 | 1,14% | 2.081.673,00 |
| 30.09.2025 | 46,82 | 46,94 | 46,48 | 46,61 | -0,55% | 2.050.765,00 |
| 29.09.2025 | 46,99 | 47,10 | 46,66 | 46,87 | -0,02% | 1.687.817,00 |
| 26.09.2025 | 46,30 | 46,94 | 46,20 | 46,88 | 1,69% | 1.626.463,00 |
| 25.09.2025 | 45,81 | 46,25 | 45,77 | 46,10 | 0,79% | 1.965.102,00 |
| 24.09.2025 | 46,20 | 46,29 | 45,55 | 45,74 | -1,36% | 3.500.586,00 |
| 23.09.2025 | 45,76 | 46,48 | 45,76 | 46,37 | 1,31% | 1.450.053,00 |
| 22.09.2025 | 46,60 | 46,75 | 45,73 | 45,77 | -1,82% | 2.164.480,00 |
| 19.09.2025 | 47,31 | 47,32 | 46,56 | 46,62 | -1,17% | 5.067.965,00 |
| 18.09.2025 | 47,12 | 47,49 | 46,83 | 47,17 | -0,44% | 1.998.193,00 |
| 17.09.2025 | 47,32 | 48,18 | 47,31 | 47,38 | 0,42% | 1.907.037,00 |
| 16.09.2025 | 47,77 | 47,90 | 47,13 | 47,18 | -1,34% | 1.520.035,00 |
| 15.09.2025 | 48,04 | 48,22 | 47,73 | 47,82 | -0,48% | 1.383.194,00 |
| 12.09.2025 | 47,81 | 48,26 | 47,46 | 48,05 | -0,74% | 2.422.024,00 |
| 11.09.2025 | 47,86 | 48,44 | 47,79 | 48,41 | 0,75% | 2.402.097,00 |
| 10.09.2025 | 48,00 | 48,23 | 47,94 | 48,05 | -0,10% | 1.588.301,00 |
| 09.09.2025 | 47,91 | 48,16 | 47,52 | 48,10 | 0,35% | 2.350.198,00 |
| 08.09.2025 | 48,14 | 48,29 | 47,58 | 47,93 | -1,03% | 2.469.650,00 |
| 05.09.2025 | 48,50 | 48,71 | 48,01 | 48,43 | 0,19% | 2.850.124,00 |
| 04.09.2025 | 47,94 | 48,38 | 47,77 | 48,34 | 1,07% | 2.185.530,00 |
| 03.09.2025 | 47,46 | 48,07 | 47,46 | 47,83 | 0,61% | 2.107.366,00 |
| 02.09.2025 | 47,76 | 47,86 | 47,34 | 47,54 | -0,98% | 2.118.905,00 |
| 29.08.2025 | 48,00 | 48,25 | 47,78 | 48,01 | 0,06% | 2.326.360,00 |
| 28.08.2025 | 47,87 | 48,01 | 47,54 | 47,98 | 0,06% | 1.130.563,00 |
| 27.08.2025 | 47,80 | 48,33 | 47,80 | 47,95 | 0,42% | 2.268.983,00 |
| 26.08.2025 | 48,00 | 48,17 | 47,66 | 47,75 | -0,25% | 2.302.942,00 |
| 25.08.2025 | 48,00 | 48,19 | 47,87 | 47,87 | -0,58% | 1.498.143,00 |
| 22.08.2025 | 47,63 | 48,27 | 47,58 | 48,15 | 1,60% | 1.915.309,00 |
| 21.08.2025 | 47,33 | 47,59 | 47,12 | 47,39 | -0,17% | 1.334.797,00 |
| 20.08.2025 | 47,30 | 47,66 | 47,09 | 47,47 | 1,06% | 3.479.598,00 |
| 19.08.2025 | 46,64 | 46,99 | 46,64 | 46,97 | 0,90% | 1.520.427,00 |
| 18.08.2025 | 46,28 | 47,10 | 46,20 | 46,55 | 0,76% | 2.378.719,00 |
| 15.08.2025 | 45,99 | 46,26 | 45,87 | 46,20 | 0,65% | 1.495.775,00 |
| 14.08.2025 | 46,04 | 46,12 | 45,66 | 45,90 | -0,76% | 1.167.598,00 |
| 13.08.2025 | 45,94 | 46,37 | 45,81 | 46,25 | 0,83% | 1.563.265,00 |
| 12.08.2025 | 45,63 | 45,93 | 45,34 | 45,87 | 0,72% | 1.123.151,00 |
| 11.08.2025 | 45,74 | 46,02 | 45,50 | 45,54 | -0,81% | 1.385.419,00 |
| 08.08.2025 | 46,15 | 46,36 | 45,85 | 45,91 | -0,43% | 971.994,00 |
| 07.08.2025 | 46,03 | 46,23 | 45,63 | 46,11 | 0,65% | 1.137.836,00 |
| 06.08.2025 | 46,54 | 46,59 | 45,79 | 45,81 | -1,55% | 1.089.852,00 |
| 05.08.2025 | 47,06 | 47,06 | 46,40 | 46,53 | -1,17% | 1.396.944,00 |
| 04.08.2025 | 46,15 | 47,10 | 46,15 | 47,08 | 2,02% | 1.846.105,00 |
| 01.08.2025 | 46,02 | 46,36 | 45,46 | 46,15 | 1,25% | 2.029.274,00 |
| 31.07.2025 | 45,46 | 46,03 | 45,30 | 45,58 | -0,33% | 2.004.238,00 |
| 30.07.2025 | 46,18 | 46,78 | 45,55 | 45,73 | -1,15% | 2.301.882,00 |
| 29.07.2025 | 46,00 | 46,39 | 45,60 | 46,26 | 1,18% | 1.800.372,00 |
| 28.07.2025 | 46,57 | 46,60 | 45,67 | 45,72 | -2,06% | 1.495.690,00 |
| 25.07.2025 | 46,40 | 46,92 | 45,44 | 46,68 | -1,00% | 3.986.264,00 |
| 24.07.2025 | 46,98 | 47,33 | 46,69 | 47,15 | 0,04% | 3.067.774,00 |
| 23.07.2025 | 47,36 | 47,56 | 47,08 | 47,13 | -0,55% | 1.509.795,00 |
| 22.07.2025 | 46,86 | 47,50 | 46,80 | 47,39 | 1,63% | 2.676.128,00 |
| 21.07.2025 | 47,29 | 47,65 | 46,58 | 46,63 | -2,24% | 2.444.939,00 |
| 18.07.2025 | 47,46 | 47,75 | 47,36 | 47,70 | 0,53% | 1.346.254,00 |
| 17.07.2025 | 47,42 | 47,76 | 47,30 | 47,45 | -0,32% | 1.154.543,00 |
| 16.07.2025 | 47,46 | 47,78 | 47,18 | 47,60 | 0,61% | 1.106.946,00 |
| 15.07.2025 | 48,09 | 48,23 | 47,30 | 47,31 | -1,58% | 1.464.711,00 |