48,099$
1,50%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,47% | 971.994,00 |
| 07.08.2025 | 46,03 | 46,23 | 45,63 | 46,13 | 0,69% | 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 | -0,37% | 2.004.238,00 |
| 30.07.2025 | 46,18 | 46,78 | 45,55 | 45,75 | -1,10% | 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 |
| 14.07.2025 | 47,77 | 48,14 | 47,63 | 48,07 | 0,56% | 1.194.679,00 |
| 11.07.2025 | 48,03 | 48,09 | 47,52 | 47,80 | -0,87% | 1.507.466,00 |
| 10.07.2025 | 47,36 | 48,57 | 47,35 | 48,22 | 1,62% | 1.710.636,00 |
| 09.07.2025 | 47,55 | 47,71 | 47,30 | 47,45 | -0,04% | 1.447.824,00 |
| 08.07.2025 | 47,25 | 47,84 | 47,17 | 47,47 | -0,25% | 1.504.082,00 |
| 07.07.2025 | 48,20 | 48,40 | 47,45 | 47,59 | -1,29% | 1.459.966,00 |
| 03.07.2025 | 48,05 | 48,53 | 47,98 | 48,21 | -0,02% | 985.581,00 |
| 02.07.2025 | 47,55 | 48,24 | 47,41 | 48,22 | 1,68% | 2.184.938,00 |
| 01.07.2025 | 46,74 | 47,74 | 46,72 | 47,43 | 1,57% | 1.790.256,00 |
| 30.06.2025 | 46,42 | 46,71 | 45,85 | 46,69 | 0,67% | 1.666.542,00 |
| 27.06.2025 | 46,45 | 46,85 | 46,17 | 46,38 | -0,15% | 1.655.426,00 |
| 26.06.2025 | 46,51 | 46,68 | 45,98 | 46,45 | 0,13% | 1.282.380,00 |
| 25.06.2025 | 47,27 | 47,27 | 46,35 | 46,39 | -1,99% | 1.487.407,00 |
| 24.06.2025 | 47,27 | 47,49 | 46,93 | 47,33 | 0,25% | 1.306.143,00 |
| 23.06.2025 | 46,68 | 47,25 | 46,54 | 47,21 | 1,14% | 1.159.130,00 |
| 20.06.2025 | 45,69 | 46,88 | 45,69 | 46,68 | 0,63% | 2.163.591,00 |
| 18.06.2025 | 46,07 | 46,61 | 45,98 | 46,39 | 0,63% | 905.088,00 |
| 17.06.2025 | 45,97 | 46,29 | 45,57 | 46,10 | 0,38% | 1.061.224,00 |
| 16.06.2025 | 46,26 | 46,48 | 45,71 | 45,93 | -0,60% | 1.023.670,00 |
| 13.06.2025 | 46,58 | 46,79 | 45,95 | 46,20 | -2,55% | 1.008.236,00 |
| 12.06.2025 | 47,46 | 47,73 | 47,24 | 47,41 | -0,46% | 1.207.086,00 |
| 11.06.2025 | 47,91 | 48,25 | 47,44 | 47,63 | -0,25% | 1.185.724,00 |
| 10.06.2025 | 46,94 | 47,77 | 46,94 | 47,75 | 1,94% | 1.311.338,00 |
| 09.06.2025 | 46,44 | 47,04 | 46,25 | 46,84 | 0,86% | 938.898,00 |
| 06.06.2025 | 46,24 | 46,48 | 46,08 | 46,44 | 0,76% | 876.382,00 |
| 05.06.2025 | 46,20 | 46,28 | 45,81 | 46,09 | 0,00% | 1.866.395,00 |
| 04.06.2025 | 46,36 | 46,37 | 45,96 | 46,09 | -0,50% | 1.420.608,00 |
| 03.06.2025 | 46,39 | 46,58 | 46,13 | 46,32 | -0,43% | 1.228.742,00 |
| 02.06.2025 | 46,47 | 46,56 | 45,83 | 46,52 | -0,39% | 1.404.300,00 |
| 30.05.2025 | 46,18 | 46,76 | 45,66 | 46,70 | 1,08% | 3.803.582,00 |
| 29.05.2025 | 46,35 | 46,66 | 46,01 | 46,20 | -0,17% | 1.338.368,00 |
| 28.05.2025 | 46,50 | 46,54 | 45,85 | 46,28 | -0,34% | 1.646.004,00 |
| 27.05.2025 | 46,58 | 46,84 | 46,19 | 46,44 | 0,45% | 2.077.274,00 |
| 23.05.2025 | 46,03 | 46,43 | 45,80 | 46,23 | 0,43% | 1.183.446,00 |
| 22.05.2025 | 46,31 | 46,36 | 45,78 | 46,03 | -0,75% | 1.734.955,00 |
| 21.05.2025 | 47,24 | 47,32 | 46,30 | 46,38 | -1,95% | 2.012.993,00 |
| 20.05.2025 | 47,20 | 47,33 | 47,02 | 47,30 | -0,44% | 1.106.413,00 |
| 19.05.2025 | 47,50 | 47,64 | 47,37 | 47,51 | -0,21% | 1.328.398,00 |
| 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 |