48,350$
0,65%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 48,49 | 48,98 | 48,03 | 48,43 | 0,81% | 137.236,00 |
| 29.01.2025 | 48,90 | 49,00 | 47,64 | 48,04 | -1,78% | 811.380,00 |
| 28.01.2025 | 49,41 | 49,99 | 48,85 | 48,91 | -1,43% | 740.790,00 |
| 27.01.2025 | 48,65 | 49,75 | 48,45 | 49,62 | 3,14% | 1.107.666,00 |
| 24.01.2025 | 47,78 | 48,28 | 47,55 | 48,11 | 0,69% | 861.840,00 |
| 23.01.2025 | 48,17 | 48,38 | 47,55 | 47,78 | -0,73% | 1.343.465,00 |
| 22.01.2025 | 48,77 | 48,77 | 48,03 | 48,13 | -2,08% | 1.241.878,00 |
| 21.01.2025 | 48,29 | 49,22 | 48,19 | 49,15 | 2,29% | 1.178.138,00 |
| 17.01.2025 | 48,00 | 48,26 | 47,79 | 48,05 | 0,13% | 934.873,00 |
| 16.01.2025 | 46,93 | 48,09 | 46,92 | 47,99 | 2,46% | 1.080.757,00 |
| 15.01.2025 | 47,44 | 47,79 | 46,83 | 46,84 | -0,15% | 1.104.540,00 |
| 14.01.2025 | 46,37 | 47,06 | 46,35 | 46,91 | 1,06% | 773.307,00 |
| 13.01.2025 | 45,77 | 46,42 | 45,54 | 46,42 | 1,75% | 944.233,00 |
| 10.01.2025 | 45,92 | 46,01 | 45,53 | 45,62 | -2,06% | 983.047,00 |
| 08.01.2025 | 46,97 | 47,02 | 46,40 | 46,58 | -1,10% | 1.055.699,00 |
| 07.01.2025 | 47,72 | 48,26 | 46,89 | 47,10 | -1,11% | 1.077.824,00 |
| 06.01.2025 | 47,69 | 48,26 | 47,53 | 47,63 | -0,48% | 838.167,00 |
| 03.01.2025 | 47,83 | 47,92 | 47,18 | 47,86 | 0,19% | 1.294.723,00 |
| 02.01.2025 | 48,35 | 48,35 | 47,57 | 47,77 | -0,81% | 1.103.869,00 |
| 31.12.2024 | 48,19 | 48,19 | 47,76 | 48,16 | 0,90% | 1.050.814,00 |
| 30.12.2024 | 47,86 | 47,87 | 47,33 | 47,73 | -0,25% | 859.479,00 |
| 27.12.2024 | 48,09 | 48,36 | 47,67 | 47,85 | -0,40% | 875.095,00 |
| 26.12.2024 | 47,90 | 48,14 | 47,72 | 48,04 | 0,02% | 625.652,00 |
| 24.12.2024 | 47,45 | 48,06 | 47,38 | 48,03 | 0,90% | 394.027,00 |
| 23.12.2024 | 47,00 | 47,66 | 46,90 | 47,60 | 1,10% | 1.148.475,00 |
| 20.12.2024 | 46,73 | 47,72 | 46,73 | 47,08 | 1,33% | 4.321.611,00 |
| 19.12.2024 | 47,11 | 47,68 | 46,39 | 46,46 | -1,36% | 1.447.696,00 |
| 18.12.2024 | 48,93 | 49,34 | 47,08 | 47,10 | -3,86% | 1.381.217,00 |
| 17.12.2024 | 49,49 | 49,82 | 48,97 | 48,99 | -1,61% | 1.274.886,00 |
| 16.12.2024 | 49,99 | 50,36 | 49,74 | 49,79 | -0,60% | 1.031.201,00 |
| 13.12.2024 | 49,73 | 50,22 | 49,60 | 50,09 | 0,99% | 1.173.994,00 |
| 12.12.2024 | 49,28 | 49,97 | 49,28 | 49,60 | -0,02% | 815.396,00 |
| 11.12.2024 | 49,55 | 50,02 | 49,35 | 49,61 | -0,26% | 1.326.453,00 |
| 10.12.2024 | 50,02 | 50,29 | 49,45 | 49,74 | -0,70% | 1.019.875,00 |
| 09.12.2024 | 50,50 | 50,61 | 50,04 | 50,09 | -0,67% | 807.404,00 |
| 06.12.2024 | 50,91 | 51,10 | 50,18 | 50,43 | -2,12% | 1.474.199,00 |
| 05.12.2024 | 51,27 | 51,63 | 51,15 | 51,52 | 0,23% | 1.099.831,00 |
| 04.12.2024 | 51,22 | 51,51 | 50,91 | 51,40 | 0,61% | 1.125.030,00 |
| 03.12.2024 | 51,47 | 51,47 | 50,69 | 51,09 | -0,51% | 804.933,00 |
| 02.12.2024 | 51,76 | 51,76 | 51,11 | 51,35 | -0,50% | 1.041.376,00 |
| 29.11.2024 | 51,67 | 52,27 | 51,60 | 51,61 | -0,10% | 843.655,00 |
| 27.11.2024 | 51,41 | 51,98 | 51,40 | 51,66 | 0,96% | 737.047,00 |
| 26.11.2024 | 51,47 | 51,47 | 50,87 | 51,17 | -0,21% | 1.372.026,00 |
| 25.11.2024 | 51,10 | 51,76 | 51,10 | 51,28 | 0,71% | 1.881.412,00 |
| 22.11.2024 | 50,90 | 51,24 | 50,85 | 50,92 | 0,51% | 1.010.867,00 |
| 21.11.2024 | 50,54 | 50,77 | 50,29 | 50,66 | 0,24% | 80.864,00 |
| 20.11.2024 | 50,66 | 50,81 | 49,98 | 50,54 | 0,58% | 1.180.055,00 |
| 19.11.2024 | 49,09 | 50,30 | 48,83 | 50,25 | 1,66% | 1.379.807,00 |
| 18.11.2024 | 49,12 | 49,80 | 48,97 | 49,43 | 0,49% | 1.085.865,00 |
| 15.11.2024 | 48,75 | 49,25 | 48,60 | 49,19 | 0,96% | 982.497,00 |
| 14.11.2024 | 49,10 | 49,10 | 48,50 | 48,72 | -0,75% | 935.422,00 |
| 13.11.2024 | 49,61 | 49,72 | 48,64 | 49,09 | -0,14% | 1.330.139,00 |
| 12.11.2024 | 49,18 | 49,44 | 48,80 | 49,16 | -0,16% | 933.728,00 |
| 11.11.2024 | 49,63 | 49,79 | 49,20 | 49,24 | -1,06% | 1.151.666,00 |
| 08.11.2024 | 49,51 | 49,93 | 49,47 | 49,77 | 0,77% | 1.055.798,00 |
| 07.11.2024 | 49,13 | 49,80 | 49,01 | 49,39 | 0,71% | 1.542.589,00 |
| 06.11.2024 | 51,28 | 51,28 | 48,42 | 49,04 | -3,43% | 2.116.413,00 |
| 05.11.2024 | 50,37 | 50,78 | 50,08 | 50,78 | 0,38% | 824.036,00 |
| 04.11.2024 | 49,82 | 50,88 | 49,82 | 50,59 | 1,55% | 908.495,00 |
| 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 |