48,850$
0,50%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 48,62 | 49,18 | 48,62 | 48,88 | 0,56% | 791.330,00 |
| 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 | -0,69% | 1.845.446,00 |
| 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% | 2.260.892,00 |
| 13.01.2026 | 44,92 | 45,11 | 44,40 | 45,07 | 0,20% | 1.734.515,00 |
| 12.01.2026 | 44,52 | 45,05 | 44,38 | 44,98 | 1,03% | 2.230.515,00 |
| 09.01.2026 | 44,81 | 45,14 | 44,50 | 44,52 | -0,67% | 1.707.251,00 |
| 08.01.2026 | 44,73 | 45,44 | 44,70 | 44,82 | -0,16% | 2.360.478,00 |
| 07.01.2026 | 44,77 | 45,30 | 44,75 | 44,89 | 0,58% | 2.406.140,00 |
| 06.01.2026 | 44,90 | 45,31 | 44,35 | 44,63 | -0,95% | 2.428.182,00 |
| 05.01.2026 | 44,30 | 45,18 | 43,96 | 45,06 | 1,44% | 3.321.497,00 |