47,071$
-0,76%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,56 | 47,57 | 46,77 | 47,08 | -0,74% | - |
| 28.05.2026 | 47,61 | 47,83 | 47,17 | 47,43 | -0,69% | 2.241.011,00 |
| 27.05.2026 | 47,91 | 48,09 | 47,62 | 47,76 | -0,27% | 1.710.462,00 |
| 26.05.2026 | 47,77 | 47,94 | 47,55 | 47,89 | 0,23% | 1.448.029,00 |
| 22.05.2026 | 47,56 | 47,97 | 47,38 | 47,78 | 0,59% | 1.318.243,00 |
| 21.05.2026 | 47,35 | 47,72 | 47,08 | 47,50 | 0,60% | 1.543.678,00 |
| 20.05.2026 | 47,39 | 47,66 | 47,02 | 47,22 | -0,66% | 1.658.489,00 |
| 19.05.2026 | 47,31 | 47,78 | 47,11 | 47,53 | 0,64% | 1.544.459,00 |
| 18.05.2026 | 46,42 | 47,30 | 46,42 | 47,23 | 1,83% | 1.164.876,00 |
| 15.05.2026 | 46,77 | 46,87 | 46,28 | 46,38 | -1,02% | 1.571.126,00 |
| 14.05.2026 | 47,19 | 47,32 | 46,64 | 46,86 | -0,23% | 1.931.208,00 |
| 13.05.2026 | 47,44 | 47,56 | 46,92 | 46,97 | -1,55% | 2.075.951,00 |
| 12.05.2026 | 48,18 | 48,36 | 47,59 | 47,71 | -0,65% | 1.723.960,00 |
| 11.05.2026 | 48,19 | 48,51 | 47,88 | 48,02 | -0,41% | 2.013.569,00 |
| 08.05.2026 | 48,05 | 48,38 | 47,95 | 48,22 | 0,61% | 928.247,00 |
| 07.05.2026 | 47,95 | 48,15 | 47,51 | 47,93 | -0,21% | 1.282.428,00 |
| 06.05.2026 | 47,75 | 48,34 | 47,71 | 48,03 | 0,57% | 1.433.340,00 |
| 05.05.2026 | 47,35 | 47,97 | 47,33 | 47,76 | 0,93% | 1.156.857,00 |
| 04.05.2026 | 47,50 | 47,94 | 47,15 | 47,32 | -0,92% | 1.284.616,00 |
| 01.05.2026 | 48,54 | 48,58 | 47,43 | 47,76 | -1,44% | 1.414.688,00 |
| 30.04.2026 | 48,00 | 48,61 | 47,98 | 48,46 | 0,98% | 2.507.000,00 |
| 29.04.2026 | 48,02 | 48,21 | 47,74 | 47,99 | -0,06% | 1.721.372,00 |
| 28.04.2026 | 47,54 | 48,03 | 47,14 | 48,02 | 1,59% | 2.601.935,00 |
| 27.04.2026 | 47,37 | 48,04 | 47,20 | 47,27 | -0,08% | 2.953.960,00 |
| 24.04.2026 | 47,43 | 47,51 | 46,63 | 47,31 | 1,44% | 2.441.884,00 |
| 23.04.2026 | 46,27 | 46,69 | 46,14 | 46,64 | 1,11% | 2.130.932,00 |
| 22.04.2026 | 46,85 | 46,94 | 45,56 | 46,13 | -1,60% | 1.712.488,00 |
| 21.04.2026 | 47,63 | 47,74 | 46,72 | 46,88 | -1,43% | 2.387.764,00 |
| 20.04.2026 | 47,57 | 47,81 | 47,40 | 47,56 | -0,36% | 1.432.872,00 |
| 17.04.2026 | 47,24 | 47,86 | 47,11 | 47,73 | 1,23% | 2.333.446,00 |
| 16.04.2026 | 46,64 | 47,26 | 46,64 | 47,15 | 0,90% | 1.984.837,00 |
| 15.04.2026 | 46,69 | 46,84 | 46,41 | 46,73 | 0,00% | 1.665.990,00 |
| 14.04.2026 | 46,67 | 46,83 | 46,42 | 46,73 | -0,26% | 1.806.744,00 |
| 13.04.2026 | 46,68 | 46,94 | 46,33 | 46,85 | 0,32% | 2.082.421,00 |
| 10.04.2026 | 46,65 | 46,89 | 46,48 | 46,70 | 0,37% | 1.492.646,00 |
| 09.04.2026 | 46,15 | 46,82 | 45,97 | 46,53 | 0,80% | 1.975.307,00 |
| 08.04.2026 | 46,14 | 46,62 | 46,07 | 46,16 | 0,50% | 2.723.005,00 |
| 07.04.2026 | 45,12 | 46,44 | 45,12 | 45,93 | 1,71% | 3.082.597,00 |
| 06.04.2026 | 44,34 | 45,23 | 44,15 | 45,16 | 1,67% | 1.561.164,00 |
| 02.04.2026 | 44,12 | 44,47 | 43,64 | 44,42 | 0,25% | 2.338.091,00 |
| 01.04.2026 | 44,52 | 44,68 | 44,09 | 44,31 | -0,16% | 2.558.562,00 |
| 31.03.2026 | 44,54 | 44,69 | 43,84 | 44,38 | 1,02% | 2.934.211,00 |
| 30.03.2026 | 44,00 | 44,72 | 43,92 | 43,93 | 0,00% | 1.909.336,00 |
| 27.03.2026 | 44,86 | 45,02 | 43,83 | 43,93 | -2,20% | 2.141.431,00 |
| 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 |