39,292$
0,54%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 39,43 | 39,57 | 39,11 | 39,28 | 0,51% | 2.093.637,00 |
| 15.10.2026 | 38,92 | 39,56 | 38,81 | 39,08 | 2,33% | 2.886.035,00 |
| 14.10.2026 | 38,27 | 38,39 | 37,81 | 38,19 | -0,39% | 2.244.236,00 |
| 13.10.2026 | 39,03 | 39,03 | 37,98 | 38,34 | -0,39% | 1.865.506,00 |
| 12.10.2026 | 38,32 | 38,60 | 38,02 | 38,49 | 0,55% | 2.342.460,00 |
| 09.10.2026 | 38,42 | 38,53 | 38,11 | 38,28 | 0,05% | 2.201.876,00 |
| 08.10.2026 | 37,78 | 38,34 | 37,61 | 38,26 | 1,27% | 3.254.693,00 |
| 07.10.2026 | 38,15 | 38,22 | 37,60 | 37,78 | -0,79% | 2.652.251,00 |
| 06.10.2026 | 37,87 | 38,49 | 37,83 | 38,08 | 0,42% | 3.683.521,00 |
| 05.10.2026 | 37,61 | 38,25 | 37,33 | 37,92 | 0,64% | 3.668.925,00 |
| 02.10.2026 | 37,80 | 38,28 | 37,45 | 37,68 | 0,23% | 2.511.329,00 |
| 01.10.2026 | 37,96 | 38,05 | 37,36 | 37,60 | -0,99% | 3.727.565,00 |
| 30.09.2026 | 38,40 | 38,59 | 37,88 | 37,97 | -0,80% | 3.060.604,00 |
| 29.09.2026 | 38,40 | 38,66 | 38,16 | 38,28 | -0,92% | 2.667.201,00 |
| 28.09.2026 | 38,63 | 38,89 | 38,38 | 38,63 | -0,41% | 2.840.473,00 |
| 25.09.2026 | 38,52 | 38,81 | 38,32 | 38,79 | 0,67% | 2.525.941,00 |
| 24.09.2026 | 39,02 | 39,09 | 38,40 | 38,53 | -1,83% | 4.440.305,00 |
| 23.09.2026 | 39,75 | 39,81 | 39,21 | 39,25 | -1,65% | 2.631.631,00 |
| 22.09.2026 | 39,80 | 40,01 | 39,54 | 39,91 | 0,62% | 4.069.967,00 |
| 21.09.2026 | 39,66 | 39,99 | 39,47 | 39,67 | 0,19% | 3.801.147,00 |
| 18.09.2026 | 40,00 | 40,01 | 39,48 | 39,59 | -1,28% | 6.208.754,00 |
| 17.09.2026 | 40,51 | 40,51 | 39,91 | 40,10 | -0,64% | 3.001.530,00 |
| 16.09.2026 | 40,75 | 41,07 | 40,34 | 40,36 | -0,69% | 3.737.686,00 |
| 15.09.2026 | 40,99 | 41,17 | 40,52 | 40,64 | -1,00% | 3.956.890,00 |
| 14.09.2026 | 40,65 | 41,33 | 40,52 | 41,05 | 2,01% | 3.872.039,00 |
| 11.09.2026 | 40,16 | 40,52 | 40,01 | 40,24 | -1,81% | 3.889.297,00 |
| 10.09.2026 | 41,60 | 41,73 | 40,83 | 40,98 | -1,28% | 3.873.299,00 |
| 09.09.2026 | 41,62 | 41,64 | 41,24 | 41,51 | -0,26% | 2.187.444,00 |
| 08.09.2026 | 41,81 | 42,08 | 41,54 | 41,62 | -0,72% | 3.419.118,00 |
| 04.09.2026 | 42,13 | 42,49 | 41,92 | 41,92 | -1,04% | 2.552.226,00 |
| 03.09.2026 | 42,50 | 42,66 | 41,89 | 42,36 | 0,05% | 3.686.287,00 |
| 02.09.2026 | 41,95 | 42,50 | 41,41 | 42,34 | 1,26% | 4.179.422,00 |
| 01.09.2026 | 42,37 | 42,51 | 41,69 | 41,82 | -0,61% | 4.322.747,00 |
| 31.08.2026 | 42,34 | 42,34 | 41,88 | 42,07 | -1,15% | 21.740.857,00 |
| 28.08.2026 | 42,59 | 42,73 | 42,22 | 42,56 | 0,58% | 2.522.153,00 |
| 27.08.2026 | 42,29 | 42,55 | 42,02 | 42,32 | -0,58% | 3.486.294,00 |
| 26.08.2026 | 43,01 | 43,05 | 42,55 | 42,56 | -1,09% | 2.267.317,00 |
| 25.08.2026 | 43,86 | 44,12 | 43,01 | 43,03 | -2,05% | 3.049.591,00 |
| 24.08.2026 | 43,78 | 44,56 | 43,69 | 43,93 | 0,87% | 3.347.674,00 |
| 21.08.2026 | 43,69 | 43,87 | 43,40 | 43,55 | -0,34% | 2.708.732,00 |
| 20.08.2026 | 43,09 | 44,18 | 42,95 | 43,70 | 1,88% | 4.721.705,00 |
| 19.08.2026 | 42,26 | 42,98 | 42,24 | 42,90 | 1,86% | 3.019.414,00 |
| 18.08.2026 | 42,60 | 42,74 | 42,04 | 42,11 | -0,33% | 2.999.384,00 |
| 17.08.2026 | 42,75 | 43,10 | 41,73 | 42,25 | -3,03% | 5.859.563,00 |
| 14.08.2026 | 43,60 | 43,83 | 43,43 | 43,57 | -0,18% | 1.797.112,00 |
| 13.08.2026 | 43,40 | 43,69 | 43,22 | 43,65 | 1,28% | 2.437.711,00 |
| 12.08.2026 | 42,57 | 43,15 | 42,50 | 43,10 | 1,03% | 2.322.396,00 |
| 11.08.2026 | 42,82 | 43,15 | 42,46 | 42,66 | -0,37% | 2.043.278,00 |
| 10.08.2026 | 43,81 | 43,81 | 42,63 | 42,82 | -2,99% | 2.286.668,00 |
| 07.08.2026 | 44,00 | 44,20 | 43,64 | 44,14 | 0,64% | 1.402.521,00 |
| 06.08.2026 | 44,26 | 44,32 | 43,71 | 43,86 | 0,11% | 1.886.048,00 |
| 05.08.2026 | 44,30 | 44,41 | 43,62 | 43,81 | -1,35% | 2.441.457,00 |
| 04.08.2026 | 44,32 | 44,71 | 44,15 | 44,41 | -0,93% | 2.423.478,00 |
| 03.08.2026 | 44,85 | 45,00 | 44,17 | 44,83 | 0,08% | 2.428.969,00 |
| 31.07.2026 | 44,67 | 44,89 | 43,89 | 44,79 | 0,18% | 3.386.438,00 |
| 30.07.2026 | 45,84 | 46,12 | 44,22 | 44,71 | -2,84% | 2.977.777,00 |
| 29.07.2026 | 45,63 | 46,08 | 45,39 | 46,02 | 0,36% | 2.251.982,00 |
| 28.07.2026 | 45,68 | 46,63 | 45,55 | 45,85 | 1,78% | 2.459.839,00 |
| 27.07.2026 | 45,01 | 45,65 | 44,85 | 45,05 | -0,27% | 1.561.239,00 |
| 24.07.2026 | 44,79 | 45,28 | 44,57 | 45,17 | 1,68% | 1.538.247,00 |
| 23.07.2026 | 44,68 | 44,68 | 44,23 | 44,43 | -0,66% | 1.560.769,00 |
| 22.07.2026 | 44,51 | 45,06 | 44,45 | 44,72 | 0,47% | 2.197.319,00 |
| 21.07.2026 | 44,46 | 44,72 | 44,13 | 44,51 | -0,34% | 1.831.150,00 |
| 20.07.2026 | 45,08 | 45,16 | 44,60 | 44,66 | -0,93% | 1.753.491,00 |
| 17.07.2026 | 45,43 | 45,76 | 44,63 | 45,08 | -0,20% | 2.025.743,00 |
| 16.07.2026 | 44,27 | 45,28 | 44,23 | 45,17 | 2,59% | 2.043.868,00 |
| 15.07.2026 | 43,76 | 44,41 | 43,52 | 44,03 | 0,43% | 2.173.661,00 |
| 14.07.2026 | 44,06 | 44,41 | 43,68 | 43,84 | -0,45% | 2.064.674,00 |
| 13.07.2026 | 43,48 | 44,07 | 43,36 | 44,04 | 1,99% | 2.510.272,00 |
| 10.07.2026 | 43,12 | 43,46 | 42,68 | 43,18 | 0,33% | 3.903.651,00 |
| 09.07.2026 | 43,14 | 43,45 | 42,80 | 43,04 | 0,30% | 2.963.634,00 |
| 08.07.2026 | 44,00 | 44,13 | 42,80 | 42,91 | -2,59% | 7.282.458,00 |
| 07.07.2026 | 44,04 | 44,95 | 43,93 | 44,05 | 1,17% | 2.430.464,00 |
| 06.07.2026 | 44,04 | 44,24 | 43,45 | 43,54 | -0,93% | 2.487.253,00 |
| 02.07.2026 | 44,04 | 44,34 | 43,50 | 43,95 | 0,60% | 3.203.470,00 |
| 01.07.2026 | 44,60 | 44,84 | 43,66 | 43,69 | -1,91% | 3.569.516,00 |
| 30.06.2026 | 45,58 | 45,65 | 44,43 | 44,54 | -2,98% | 3.398.389,00 |
| 29.06.2026 | 45,98 | 45,98 | 45,34 | 45,91 | 0,07% | 2.228.394,00 |
| 26.06.2026 | 45,16 | 45,95 | 45,14 | 45,88 | 1,82% | 3.274.653,00 |
| 25.06.2026 | 45,34 | 45,70 | 44,77 | 45,06 | -0,71% | 1.604.715,00 |
| 24.06.2026 | 45,00 | 45,67 | 44,84 | 45,38 | 1,52% | 2.734.660,00 |
| 23.06.2026 | 44,60 | 44,91 | 44,49 | 44,70 | 1,15% | 2.434.835,00 |
| 22.06.2026 | 44,40 | 44,73 | 44,12 | 44,19 | -0,99% | 2.206.666,00 |
| 19.06.2026 | 44,62 | 44,67 | 44,62 | 44,63 | 0,09% | - |
| 18.06.2026 | 45,26 | 45,52 | 44,38 | 44,59 | -1,48% | 3.789.324,00 |
| 17.06.2026 | 46,64 | 46,86 | 45,20 | 45,26 | -3,15% | 2.149.481,00 |
| 16.06.2026 | 46,98 | 47,16 | 46,42 | 46,73 | -0,04% | 1.589.809,00 |
| 15.06.2026 | 47,23 | 47,56 | 46,56 | 46,75 | -1,52% | 1.946.020,00 |
| 12.06.2026 | 47,35 | 47,68 | 47,14 | 47,47 | -0,84% | 2.069.209,00 |
| 11.06.2026 | 48,64 | 49,01 | 47,78 | 47,87 | -1,12% | 1.982.536,00 |
| 10.06.2026 | 48,00 | 48,62 | 47,82 | 48,41 | 1,24% | 1.776.309,00 |
| 09.06.2026 | 46,82 | 47,88 | 46,73 | 47,82 | 2,72% | 2.206.486,00 |
| 08.06.2026 | 47,00 | 47,37 | 46,34 | 46,55 | -1,31% | 2.241.739,00 |
| 05.06.2026 | 46,21 | 47,66 | 46,20 | 47,17 | 2,10% | 1.563.254,00 |
| 04.06.2026 | 46,51 | 46,71 | 45,85 | 46,20 | 0,26% | 1.801.077,00 |
| 03.06.2026 | 46,23 | 46,91 | 46,00 | 46,08 | -0,67% | 1.666.649,00 |
| 02.06.2026 | 46,70 | 46,94 | 46,23 | 46,39 | -0,85% | 5.830.482,00 |
| 01.06.2026 | 46,80 | 47,01 | 46,47 | 46,79 | -0,38% | 2.321.144,00 |
| 29.05.2026 | 47,34 | 47,34 | 46,78 | 46,97 | -0,97% | 4.992.440,00 |
| 28.05.2026 | 47,61 | 47,83 | 47,17 | 47,43 | -0,69% | 2.241.011,00 |