50,630$
1,63%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 49,82 | 50,88 | 49,82 | 50,59 | 1,55% | 1.111.266,00 |
| 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 | -1,19% | 1.390.934,00 |
| 30.10.2024 | 50,80 | 51,51 | 50,69 | 50,80 | -0,15% | 946.180,00 |
| 29.10.2024 | 50,35 | 50,91 | 49,98 | 50,87 | 0,75% | 2.016.054,00 |
| 28.10.2024 | 49,87 | 50,58 | 49,87 | 50,49 | 1,45% | 1.887.667,00 |
| 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% | 1.025.897,00 |
| 23.10.2024 | 50,65 | 51,06 | 50,56 | 50,92 | 0,22% | 1.105.189,00 |
| 22.10.2024 | 50,75 | 51,10 | 50,56 | 50,81 | 0,16% | 766.638,00 |
| 21.10.2024 | 51,28 | 51,55 | 50,61 | 50,73 | -1,46% | 1.013.282,00 |
| 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% | 1.311.259,00 |
| 16.10.2024 | 51,10 | 51,61 | 51,10 | 51,31 | 0,53% | 1.157.902,00 |
| 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% | 383.429,00 |
| 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% | 614.272,00 |
| 09.10.2024 | 51,01 | 51,31 | 50,97 | 51,03 | 0,00% | 1.298.173,00 |
| 08.10.2024 | 51,00 | 51,17 | 50,74 | 51,03 | 0,06% | 864.284,00 |
| 07.10.2024 | 50,90 | 51,09 | 50,66 | 51,00 | 0,00% | 982.487,00 |
| 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% | 1.133.419,00 |
| 02.10.2024 | 50,89 | 51,36 | 50,83 | 51,15 | -0,02% | 1.381.187,00 |
| 01.10.2024 | 51,47 | 51,50 | 50,75 | 51,16 | -0,56% | 868.020,00 |
| 30.09.2024 | 50,95 | 51,57 | 50,63 | 51,45 | 1,38% | 2.414.849,00 |
| 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% | 803.223,00 |
| 25.09.2024 | 51,05 | 51,05 | 50,38 | 50,54 | -0,77% | 686.555,00 |
| 24.09.2024 | 51,09 | 51,37 | 50,80 | 50,93 | -0,43% | 833.547,00 |
| 23.09.2024 | 51,29 | 51,48 | 50,96 | 51,15 | 0,49% | 1.107.619,00 |
| 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% | 833.256,00 |
| 18.09.2024 | 51,41 | 51,95 | 51,12 | 51,20 | -0,27% | 731.800,00 |
| 17.09.2024 | 51,66 | 51,86 | 51,23 | 51,34 | -0,60% | 1.260.073,00 |
| 16.09.2024 | 51,84 | 52,06 | 51,50 | 51,65 | 0,06% | 1.988.544,00 |
| 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% | 871.955,00 |
| 11.09.2024 | 52,04 | 52,34 | 51,29 | 52,23 | -0,21% | 684.468,00 |
| 10.09.2024 | 52,16 | 52,60 | 52,02 | 52,34 | 0,50% | 1.191.584,00 |
| 09.09.2024 | 51,48 | 52,23 | 51,42 | 52,08 | 1,09% | 1.103.205,00 |
| 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% | 1.009.845,00 |
| 04.09.2024 | 51,43 | 52,40 | 51,43 | 51,97 | 0,72% | 1.092.514,00 |
| 03.09.2024 | 52,05 | 52,31 | 51,39 | 51,60 | -0,81% | 1.138.360,00 |
| 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% | 771.078,00 |
| 28.08.2024 | 51,00 | 51,28 | 50,77 | 51,08 | 0,10% | 797.337,00 |
| 27.08.2024 | 50,69 | 51,06 | 50,53 | 51,03 | -0,02% | 727.016,00 |
| 26.08.2024 | 50,90 | 51,35 | 50,77 | 51,04 | 0,59% | 818.025,00 |
| 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% | 386.074,00 |
| 21.08.2024 | 49,80 | 50,08 | 49,56 | 50,01 | 0,70% | 873.859,00 |
| 20.08.2024 | 49,84 | 49,96 | 49,60 | 49,66 | -0,30% | 596.828,00 |
| 19.08.2024 | 49,27 | 49,89 | 49,27 | 49,81 | 1,36% | 979.796,00 |
| 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% | 2.374.483,00 |
| 14.08.2024 | 49,09 | 49,90 | 49,09 | 49,58 | 0,98% | 896.682,00 |
| 13.08.2024 | 49,34 | 49,44 | 48,80 | 49,10 | -0,08% | 684.000,00 |
| 12.08.2024 | 48,85 | 49,17 | 48,63 | 49,14 | -0,41% | 1.124.379,00 |
| 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% | 1.048.530,00 |
| 07.08.2024 | 49,69 | 50,29 | 49,08 | 49,16 | -0,20% | 1.178.643,00 |
| 06.08.2024 | 48,17 | 49,87 | 47,99 | 49,26 | 2,31% | 2.389.057,00 |
| 05.08.2024 | 47,54 | 48,96 | 47,54 | 48,15 | -2,71% | 2.210.823,00 |
| 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% | 1.562.275,00 |
| 31.07.2024 | 50,28 | 50,74 | 49,98 | 50,20 | -0,10% | 1.817.741,00 |
| 30.07.2024 | 50,04 | 50,54 | 49,92 | 50,25 | 0,68% | 1.089.299,00 |
| 29.07.2024 | 49,62 | 50,01 | 49,27 | 49,91 | 0,93% | 979.503,00 |
| 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% | 1.505.889,00 |
| 24.07.2024 | 48,79 | 49,28 | 48,49 | 48,56 | -0,67% | 1.007.835,00 |
| 23.07.2024 | 48,40 | 48,99 | 48,14 | 48,89 | 0,95% | 693.733,00 |
| 22.07.2024 | 48,02 | 48,50 | 47,86 | 48,43 | 0,81% | 825.207,00 |
| 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% | 2.990.166,00 |
| 17.07.2024 | 49,15 | 49,64 | 48,95 | 49,20 | -0,02% | 1.676.164,00 |
| 16.07.2024 | 49,58 | 49,59 | 48,76 | 49,21 | -0,04% | 1.913.423,00 |
| 15.07.2024 | 48,21 | 49,40 | 48,04 | 49,23 | 2,26% | 1.658.469,00 |
| 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% | 977.252,00 |
| 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% | 620.516,00 |
| 08.07.2024 | 44,76 | 45,09 | 44,61 | 45,03 | 0,94% | 1.390.630,00 |
| 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 |
| 02.07.2024 | 44,14 | 44,29 | 43,88 | 43,90 | -0,54% | 1.232.138,00 |
| 01.07.2024 | 45,11 | 45,19 | 43,99 | 44,14 | -2,37% | 998.455,00 |
| 28.06.2024 | 44,87 | 45,26 | 44,38 | 45,21 | 1,16% | 1.877.455,00 |
| 27.06.2024 | 43,95 | 44,71 | 43,88 | 44,69 | 1,50% | 930.589,00 |
| 26.06.2024 | 43,50 | 44,07 | 43,44 | 44,03 | 0,32% | 597.791,00 |
| 25.06.2024 | 44,33 | 44,50 | 43,64 | 43,89 | -1,33% | 659.057,00 |
| 24.06.2024 | 44,45 | 45,00 | 44,28 | 44,48 | 0,25% | 1.526.284,00 |
| 21.06.2024 | 44,05 | 44,49 | 44,04 | 44,37 | 0,98% | 2.205.139,00 |
| 20.06.2024 | 44,06 | 46,22 | 43,90 | 43,94 | -0,45% | 1.198.901,00 |
| 18.06.2024 | 43,66 | 44,18 | 43,57 | 44,14 | 1,10% | 1.200.199,00 |
| 17.06.2024 | 43,28 | 43,75 | 43,20 | 43,66 | 0,58% | 733.229,00 |
| 14.06.2024 | 43,51 | 43,65 | 43,06 | 43,41 | -0,50% | 923.365,00 |
| 13.06.2024 | 43,67 | 44,06 | 43,59 | 43,63 | -0,30% | 717.657,00 |