50,794$
0,28%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 50,51 | 50,77 | 50,27 | 50,65 | 0,22% | 720.086,00 |
| 20.11.2024 | 50,66 | 50,81 | 49,98 | 50,54 | 0,58% | 1.223.113,00 |
| 19.11.2024 | 49,09 | 50,30 | 48,83 | 50,25 | 1,66% | 1.499.291,00 |
| 18.11.2024 | 49,12 | 49,80 | 48,97 | 49,43 | 0,49% | 1.190.570,00 |
| 15.11.2024 | 48,75 | 49,25 | 48,60 | 49,19 | 0,96% | 982.497,00 |
| 14.11.2024 | 49,10 | 49,10 | 48,50 | 48,72 | -0,75% | 988.504,00 |
| 13.11.2024 | 49,61 | 49,72 | 48,64 | 49,09 | -0,14% | 1.358.582,00 |
| 12.11.2024 | 49,18 | 49,44 | 48,80 | 49,16 | -0,16% | 937.666,00 |
| 11.11.2024 | 49,63 | 49,79 | 49,20 | 49,24 | -1,06% | 1.161.523,00 |
| 08.11.2024 | 49,51 | 49,93 | 49,47 | 49,77 | 0,77% | 1.055.798,00 |
| 07.11.2024 | 49,13 | 49,80 | 49,01 | 49,39 | 0,71% | 1.542.658,00 |
| 06.11.2024 | 51,28 | 51,28 | 48,42 | 49,04 | -3,43% | 2.220.327,00 |
| 05.11.2024 | 50,37 | 50,78 | 50,08 | 50,78 | 0,38% | 824.039,00 |
| 04.11.2024 | 49,82 | 50,88 | 49,82 | 50,59 | 1,55% | 908.495,00 |
| 01.11.2024 | 50,27 | 50,97 | 49,66 | 49,82 | -0,74% | 1.296.635,00 |
| 31.10.2024 | 50,58 | 50,96 | 49,95 | 50,19 | -1,16% | 2.030.015,00 |
| 30.10.2024 | 50,80 | 51,51 | 50,69 | 50,78 | -0,18% | 1.252.996,00 |
| 29.10.2024 | 50,35 | 50,91 | 49,98 | 50,87 | 0,75% | 2.367.745,00 |
| 28.10.2024 | 49,87 | 50,58 | 49,87 | 50,49 | 1,45% | 1.919.907,00 |
| 25.10.2024 | 51,09 | 51,12 | 49,59 | 49,77 | -2,10% | 1.539.581,00 |
| 24.10.2024 | 50,91 | 51,18 | 50,80 | 50,84 | -0,16% | 1.026.128,00 |
| 23.10.2024 | 50,65 | 51,06 | 50,56 | 50,92 | 0,22% | 1.105.754,00 |
| 22.10.2024 | 50,75 | 51,10 | 50,56 | 50,81 | 0,16% | 848.878,00 |
| 21.10.2024 | 51,28 | 51,55 | 50,61 | 50,73 | -1,46% | 1.013.418,00 |
| 18.10.2024 | 50,88 | 51,54 | 50,88 | 51,48 | 1,00% | 914.417,00 |
| 17.10.2024 | 51,21 | 51,35 | 50,91 | 50,97 | -0,66% | 1.311.489,00 |
| 16.10.2024 | 51,10 | 51,61 | 51,10 | 51,31 | 0,53% | 1.177.836,00 |
| 15.10.2024 | 51,15 | 51,78 | 51,01 | 51,04 | 0,04% | 1.041.328,00 |
| 14.10.2024 | 50,66 | 51,18 | 50,50 | 51,02 | 0,47% | 499.735,00 |
| 11.10.2024 | 50,69 | 50,80 | 50,45 | 50,78 | 0,69% | 574.785,00 |
| 10.10.2024 | 51,03 | 51,03 | 50,26 | 50,43 | -1,18% | 861.946,00 |
| 09.10.2024 | 51,01 | 51,31 | 50,97 | 51,03 | 0,00% | 1.298.489,00 |
| 08.10.2024 | 51,00 | 51,17 | 50,74 | 51,03 | 0,06% | 1.234.591,00 |
| 07.10.2024 | 50,90 | 51,09 | 50,66 | 51,00 | 0,00% | 985.352,00 |
| 04.10.2024 | 51,00 | 51,18 | 50,45 | 51,00 | -0,23% | 1.326.182,00 |
| 03.10.2024 | 51,11 | 51,13 | 50,79 | 51,12 | -0,06% | 1.138.505,00 |
| 02.10.2024 | 50,89 | 51,36 | 50,83 | 51,15 | -0,02% | 1.381.653,00 |
| 01.10.2024 | 51,47 | 51,50 | 50,75 | 51,16 | -0,56% | 1.173.282,00 |
| 30.09.2024 | 50,95 | 51,57 | 50,63 | 51,45 | 1,38% | 2.417.254,00 |
| 27.09.2024 | 51,38 | 51,43 | 50,60 | 50,75 | -0,31% | 1.242.754,00 |
| 26.09.2024 | 50,42 | 51,04 | 50,35 | 50,91 | 0,73% | 1.006.272,00 |
| 25.09.2024 | 51,05 | 51,05 | 50,38 | 50,54 | -0,77% | 732.000,00 |
| 24.09.2024 | 51,09 | 51,37 | 50,80 | 50,93 | -0,43% | 837.418,00 |
| 23.09.2024 | 51,29 | 51,48 | 50,96 | 51,15 | 0,49% | 1.107.819,00 |
| 20.09.2024 | 50,80 | 50,91 | 50,49 | 50,90 | 0,08% | 2.121.446,00 |
| 19.09.2024 | 51,38 | 51,47 | 50,71 | 50,86 | -0,66% | 1.072.904,00 |
| 18.09.2024 | 51,41 | 51,95 | 51,12 | 51,20 | -0,27% | 862.682,00 |
| 17.09.2024 | 51,66 | 51,86 | 51,23 | 51,34 | -0,60% | 1.260.508,00 |
| 16.09.2024 | 51,84 | 52,06 | 51,50 | 51,65 | 0,06% | 2.012.319,00 |
| 13.09.2024 | 51,76 | 52,02 | 51,47 | 51,62 | -0,92% | 1.672.970,00 |
| 12.09.2024 | 52,43 | 52,54 | 51,88 | 52,10 | -0,25% | 1.079.538,00 |
| 11.09.2024 | 52,04 | 52,34 | 51,29 | 52,23 | -0,21% | 895.230,00 |
| 10.09.2024 | 52,16 | 52,60 | 52,02 | 52,34 | 0,50% | 1.191.671,00 |
| 09.09.2024 | 51,48 | 52,23 | 51,42 | 52,08 | 1,09% | 1.528.139,00 |
| 06.09.2024 | 51,50 | 52,11 | 51,32 | 51,52 | 0,04% | 1.317.505,00 |
| 05.09.2024 | 52,26 | 52,43 | 51,22 | 51,50 | -0,90% | 1.452.394,00 |
| 04.09.2024 | 51,43 | 52,40 | 51,43 | 51,97 | 0,72% | 1.094.067,00 |
| 03.09.2024 | 52,05 | 52,31 | 51,39 | 51,60 | -0,81% | 1.140.067,00 |
| 30.08.2024 | 51,37 | 52,13 | 51,37 | 52,02 | 1,44% | 2.206.846,00 |
| 29.08.2024 | 51,03 | 51,48 | 50,76 | 51,28 | 0,39% | 783.079,00 |
| 28.08.2024 | 51,00 | 51,28 | 50,77 | 51,08 | 0,10% | 798.856,00 |
| 27.08.2024 | 50,69 | 51,06 | 50,53 | 51,03 | -0,02% | 727.274,00 |
| 26.08.2024 | 50,90 | 51,35 | 50,77 | 51,04 | 0,59% | 1.033.314,00 |
| 23.08.2024 | 50,08 | 50,88 | 49,70 | 50,74 | 1,99% | 2.253.370,00 |
| 22.08.2024 | 50,01 | 50,10 | 49,53 | 49,75 | -0,52% | 507.769,00 |
| 21.08.2024 | 49,80 | 50,08 | 49,56 | 50,01 | 0,70% | 874.281,00 |
| 20.08.2024 | 49,84 | 49,96 | 49,60 | 49,66 | -0,30% | 600.918,00 |
| 19.08.2024 | 49,27 | 49,89 | 49,27 | 49,81 | 1,36% | 1.029.581,00 |
| 16.08.2024 | 49,18 | 49,47 | 49,00 | 49,14 | -0,24% | 1.083.467,00 |
| 15.08.2024 | 49,81 | 49,81 | 49,22 | 49,26 | -0,65% | 2.376.343,00 |
| 14.08.2024 | 49,09 | 49,90 | 49,09 | 49,58 | 0,98% | 896.959,00 |
| 13.08.2024 | 49,34 | 49,44 | 48,80 | 49,10 | -0,08% | 684.406,00 |
| 12.08.2024 | 48,85 | 49,17 | 48,63 | 49,14 | -0,41% | 1.124.380,00 |
| 09.08.2024 | 49,44 | 49,56 | 49,23 | 49,34 | 0,00% | 802.521,00 |
| 08.08.2024 | 49,32 | 49,63 | 48,96 | 49,34 | 0,37% | 1.317.157,00 |
| 07.08.2024 | 49,69 | 50,29 | 49,08 | 49,16 | -0,20% | 1.552.995,00 |
| 06.08.2024 | 48,17 | 49,87 | 47,99 | 49,26 | 2,31% | 2.676.100,00 |
| 05.08.2024 | 47,54 | 48,96 | 47,54 | 48,15 | -2,71% | 2.211.674,00 |
| 02.08.2024 | 49,00 | 49,61 | 48,71 | 49,49 | 0,75% | 1.734.737,00 |
| 01.08.2024 | 50,47 | 50,71 | 48,89 | 49,12 | -2,15% | 1.581.909,00 |
| 31.07.2024 | 50,28 | 50,74 | 49,98 | 50,20 | -0,10% | 1.848.045,00 |
| 30.07.2024 | 50,04 | 50,54 | 49,92 | 50,25 | 0,68% | 1.090.349,00 |
| 29.07.2024 | 49,62 | 50,01 | 49,27 | 49,91 | 0,93% | 979.786,00 |
| 26.07.2024 | 49,30 | 49,70 | 48,35 | 49,45 | 0,96% | 1.425.927,00 |
| 25.07.2024 | 48,66 | 49,88 | 48,62 | 48,98 | 0,86% | 1.506.811,00 |
| 24.07.2024 | 48,79 | 49,28 | 48,49 | 48,56 | -0,67% | 1.181.408,00 |
| 23.07.2024 | 48,40 | 48,99 | 48,14 | 48,89 | 0,95% | 693.799,00 |
| 22.07.2024 | 48,02 | 48,50 | 47,86 | 48,43 | 0,81% | 825.308,00 |
| 19.07.2024 | 48,19 | 48,26 | 47,64 | 48,04 | -0,54% | 2.940.203,00 |
| 18.07.2024 | 49,02 | 49,54 | 48,22 | 48,30 | -1,83% | 2.825.557,00 |
| 17.07.2024 | 49,15 | 49,64 | 48,95 | 49,20 | -0,02% | 1.909.100,00 |
| 16.07.2024 | 49,58 | 49,59 | 48,76 | 49,21 | -0,04% | 1.915.742,00 |
| 15.07.2024 | 48,21 | 49,40 | 48,04 | 49,23 | 2,26% | 1.884.453,00 |
| 12.07.2024 | 46,97 | 48,39 | 46,97 | 48,14 | 2,86% | 2.000.035,00 |
| 11.07.2024 | 45,84 | 46,98 | 45,67 | 46,80 | 3,68% | 983.834,00 |
| 10.07.2024 | 44,84 | 45,15 | 44,82 | 45,14 | 0,76% | 796.512,00 |
| 09.07.2024 | 45,10 | 45,10 | 44,45 | 44,80 | -0,51% | 620.721,00 |
| 08.07.2024 | 44,76 | 45,09 | 44,61 | 45,03 | 0,94% | 1.390.883,00 |
| 05.07.2024 | 44,04 | 44,69 | 43,81 | 44,61 | 1,16% | 771.048,00 |
| 03.07.2024 | 44,20 | 44,60 | 43,90 | 44,10 | 0,46% | 485.451,00 |