51,200$
-0,27%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 44,23 | 44,79 | 43,60 | 43,76 | 0,76% | 1.108.723,00 |
| 11.06.2024 | 43,26 | 43,55 | 43,02 | 43,43 | -0,07% | 1.254.957,00 |
| 10.06.2024 | 43,52 | 43,64 | 42,86 | 43,46 | -0,53% | 1.678.531,00 |
| 07.06.2024 | 43,65 | 44,27 | 43,47 | 43,69 | -2,56% | 896.176,00 |
| 06.06.2024 | 44,41 | 44,89 | 44,27 | 44,84 | 0,63% | 835.384,00 |
| 05.06.2024 | 45,22 | 45,22 | 44,49 | 44,56 | -1,42% | 827.538,00 |
| 04.06.2024 | 44,85 | 45,36 | 44,77 | 45,20 | 0,44% | 940.364,00 |
| 03.06.2024 | 45,00 | 45,14 | 44,74 | 45,00 | 0,22% | 746.063,00 |
| 31.05.2024 | 44,48 | 45,00 | 44,38 | 44,90 | 1,40% | 1.993.903,00 |
| 30.05.2024 | 43,82 | 44,33 | 43,60 | 44,28 | 1,61% | 1.088.666,00 |
| 29.05.2024 | 43,95 | 43,95 | 43,38 | 43,58 | -1,25% | 862.618,00 |
| 28.05.2024 | 44,71 | 44,93 | 44,08 | 44,13 | -1,16% | 1.242.824,00 |
| 24.05.2024 | 44,79 | 44,85 | 44,24 | 44,65 | 0,34% | 965.760,00 |
| 23.05.2024 | 45,57 | 45,60 | 44,48 | 44,50 | -2,56% | 682.903,00 |
| 22.05.2024 | 46,16 | 46,37 | 45,54 | 45,67 | -1,42% | 707.657,00 |
| 21.05.2024 | 46,50 | 46,62 | 46,09 | 46,33 | -0,32% | 868.478,00 |
| 20.05.2024 | 45,90 | 46,52 | 45,90 | 46,48 | 0,96% | 1.073.784,00 |
| 17.05.2024 | 45,75 | 46,27 | 45,64 | 46,04 | 0,79% | 696.987,00 |
| 16.05.2024 | 45,91 | 46,00 | 45,52 | 45,68 | -0,50% | 1.101.734,00 |
| 15.05.2024 | 45,41 | 46,12 | 45,33 | 45,91 | 2,30% | 1.436.234,00 |
| 14.05.2024 | 44,66 | 44,99 | 44,59 | 44,88 | 0,81% | 633.086,00 |
| 13.05.2024 | 44,39 | 44,53 | 44,14 | 44,52 | 0,56% | 660.802,00 |
| 10.05.2024 | 44,38 | 44,59 | 44,21 | 44,27 | 0,11% | 877.657,00 |
| 09.05.2024 | 44,34 | 44,52 | 43,93 | 44,22 | 0,45% | 967.790,00 |
| 08.05.2024 | 44,05 | 44,29 | 43,80 | 44,02 | -0,50% | 1.218.437,00 |
| 07.05.2024 | 43,98 | 44,58 | 43,86 | 44,24 | 1,35% | 1.387.553,00 |
| 06.05.2024 | 43,49 | 43,72 | 43,27 | 43,65 | 1,04% | 1.157.262,00 |
| 03.05.2024 | 43,99 | 44,15 | 43,04 | 43,20 | -0,74% | 1.088.408,00 |
| 02.05.2024 | 43,44 | 43,71 | 42,87 | 43,52 | 0,95% | 1.520.503,00 |
| 01.05.2024 | 42,69 | 43,97 | 42,62 | 43,11 | 0,89% | 1.526.372,00 |
| 30.04.2024 | 42,92 | 43,46 | 42,66 | 42,73 | -1,09% | 1.317.393,00 |
| 29.04.2024 | 42,80 | 43,28 | 42,79 | 43,20 | 1,74% | 1.335.286,00 |
| 26.04.2024 | 43,34 | 43,94 | 42,20 | 42,46 | -2,23% | 1.753.831,00 |