42,070€
-0,14%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 42,23 | 42,34 | 41,90 | 42,02 | -0,40% | - |
| 15.05.2024 | 41,47 | 42,39 | 41,27 | 42,19 | 1,71% | - |
| 14.05.2024 | 41,25 | 41,59 | 41,05 | 41,48 | 0,53% | - |
| 13.05.2024 | 41,20 | 41,27 | 40,90 | 41,26 | 0,40% | - |
| 10.05.2024 | 41,07 | 41,38 | 41,01 | 41,10 | 0,20% | - |
| 09.05.2024 | 40,88 | 41,33 | 40,78 | 41,02 | 0,10% | - |
| 08.05.2024 | 41,17 | 41,22 | 40,74 | 40,98 | -0,28% | - |
| 07.05.2024 | 40,56 | 41,43 | 40,44 | 41,09 | 1,34% | - |
| 06.05.2024 | 40,14 | 40,59 | 40,12 | 40,55 | 1,00% | - |
| 03.05.2024 | 40,78 | 41,12 | 39,99 | 40,15 | -0,94% | - |
| 02.05.2024 | 40,23 | 40,85 | 40,10 | 40,53 | 1,21% | - |
| 30.04.2024 | 40,37 | 40,70 | 39,99 | 40,04 | -0,61% | - |
| 29.04.2024 | 39,75 | 40,46 | 39,71 | 40,29 | 1,54% | - |
| 26.04.2024 | 40,96 | 41,00 | 39,49 | 39,68 | -1,98% | - |
| 25.04.2024 | 40,03 | 40,74 | 39,96 | 40,48 | -0,33% | - |
| 24.04.2024 | 41,00 | 41,04 | 40,24 | 40,61 | -0,14% | - |
| 23.04.2024 | 40,30 | 40,80 | 40,15 | 40,67 | 0,77% | - |
| 22.04.2024 | 40,37 | 40,61 | 40,08 | 40,36 | 0,46% | 11,00 |
| 19.04.2024 | 39,42 | 40,24 | 39,41 | 40,17 | 0,97% | - |
| 18.04.2024 | 39,56 | 39,83 | 39,37 | 39,79 | 1,02% | - |
| 17.04.2024 | 39,62 | 39,84 | 39,30 | 39,39 | -0,62% | - |
| 16.04.2024 | 40,29 | 40,34 | 39,49 | 39,63 | -1,61% | - |
| 15.04.2024 | 40,52 | 40,77 | 39,95 | 40,28 | -0,26% | - |
| 12.04.2024 | 40,37 | 40,66 | 40,01 | 40,39 | 0,20% | - |
| 11.04.2024 | 40,31 | 40,72 | 40,19 | 40,31 | 0,05% | - |
| 10.04.2024 | 42,15 | 42,48 | 40,27 | 40,29 | -4,89% | - |
| 09.04.2024 | 41,91 | 42,36 | 41,73 | 42,36 | 1,26% | 66,00 |
| 08.04.2024 | 41,68 | 41,97 | 41,53 | 41,83 | 0,36% | 5,00 |
| 05.04.2024 | 41,78 | 41,97 | 41,31 | 41,68 | 0,07% | 10,00 |
| 04.04.2024 | 41,82 | 42,14 | 41,54 | 41,65 | -0,14% | - |
| 03.04.2024 | 41,88 | 41,98 | 41,60 | 41,71 | -0,77% | - |
| 02.04.2024 | 42,41 | 42,50 | 41,92 | 42,04 | -1,65% | - |
| 28.03.2024 | 42,26 | 42,91 | 42,03 | 42,74 | 2,20% | - |
| 27.03.2024 | 41,81 | 42,46 | 41,71 | 41,82 | 0,11% | - |
| 26.03.2024 | 41,58 | 41,91 | 41,32 | 41,78 | 0,54% | - |
| 25.03.2024 | 41,65 | 42,00 | 41,41 | 41,55 | -0,61% | - |
| 22.03.2024 | 42,22 | 42,37 | 41,27 | 41,81 | -0,79% | - |
| 21.03.2024 | 41,86 | 42,26 | 41,31 | 42,14 | 1,70% | - |
| 20.03.2024 | 41,75 | 42,01 | 41,24 | 41,44 | -0,65% | - |
| 19.03.2024 | 41,39 | 41,83 | 41,21 | 41,71 | 0,63% | - |
| 18.03.2024 | 41,66 | 41,89 | 41,25 | 41,45 | -0,86% | - |
| 15.03.2024 | 41,49 | 42,01 | 41,25 | 41,81 | 1,12% | - |
| 14.03.2024 | 41,88 | 42,01 | 41,17 | 41,34 | -1,82% | - |
| 13.03.2024 | 42,67 | 42,86 | 41,53 | 42,11 | -0,73% | - |
| 12.03.2024 | 42,51 | 42,73 | 41,84 | 42,42 | 0,57% | - |
| 11.03.2024 | 42,19 | 42,50 | 41,97 | 42,18 | -0,11% | 184,00 |
| 08.03.2024 | 41,58 | 42,26 | 41,51 | 42,22 | 1,41% | - |
| 07.03.2024 | 41,54 | 42,10 | 41,36 | 41,64 | -0,22% | - |
| 06.03.2024 | 41,97 | 42,19 | 41,54 | 41,73 | -0,33% | - |
| 05.03.2024 | 42,51 | 42,86 | 41,81 | 41,87 | -1,92% | - |
| 04.03.2024 | 41,91 | 42,69 | 41,80 | 42,69 | 1,90% | 104,00 |
| 01.03.2024 | 42,22 | 42,27 | 41,42 | 41,89 | 0,36% | - |
| 29.02.2024 | 41,99 | 42,57 | 41,74 | 41,74 | -0,60% | - |
| 28.02.2024 | 41,10 | 42,24 | 40,85 | 41,99 | 2,19% | - |
| 27.02.2024 | 40,90 | 41,32 | 40,81 | 41,09 | 0,31% | - |
| 26.02.2024 | 41,88 | 42,01 | 40,97 | 40,97 | -2,43% | - |
| 23.02.2024 | 41,98 | 42,46 | 41,80 | 41,99 | 0,00% | - |
| 22.02.2024 | 42,63 | 42,87 | 41,83 | 41,99 | -0,12% | - |
| 21.02.2024 | 41,63 | 42,08 | 41,45 | 42,04 | 0,83% | - |
| 20.02.2024 | 41,87 | 42,00 | 41,32 | 41,69 | -0,75% | - |
| 19.02.2024 | 42,01 | 42,12 | 41,91 | 42,01 | 0,15% | - |
| 16.02.2024 | 42,29 | 42,59 | 41,58 | 41,94 | -0,52% | - |
| 15.02.2024 | 42,12 | 42,50 | 41,91 | 42,16 | 0,23% | - |
| 14.02.2024 | 41,95 | 42,39 | 41,75 | 42,07 | 0,36% | - |
| 13.02.2024 | 42,29 | 42,31 | 41,30 | 41,92 | -0,90% | - |
| 12.02.2024 | 42,33 | 42,70 | 42,17 | 42,30 | -0,17% | - |
| 09.02.2024 | 41,89 | 42,37 | 41,77 | 42,37 | 0,58% | - |
| 08.02.2024 | 42,04 | 42,42 | 41,98 | 42,12 | 0,17% | - |
| 07.02.2024 | 41,97 | 42,46 | 41,68 | 42,05 | 0,07% | - |
| 06.02.2024 | 41,66 | 42,33 | 41,53 | 42,02 | 1,12% | - |
| 05.02.2024 | 42,15 | 42,34 | 41,56 | 41,56 | -1,38% | - |
| 02.02.2024 | 43,11 | 43,23 | 41,76 | 42,14 | -1,30% | - |
| 01.02.2024 | 42,36 | 42,69 | 41,88 | 42,69 | 1,02% | - |
| 31.01.2024 | 42,02 | 42,72 | 41,70 | 42,26 | -0,01% | - |
| 30.01.2024 | 42,55 | 42,72 | 41,83 | 42,27 | -0,56% | - |
| 29.01.2024 | 42,48 | 42,65 | 42,18 | 42,51 | 0,31% | - |
| 26.01.2024 | 42,21 | 42,79 | 42,09 | 42,38 | -0,29% | - |
| 25.01.2024 | 42,18 | 42,83 | 42,09 | 42,50 | 0,78% | - |
| 24.01.2024 | 43,09 | 43,15 | 42,14 | 42,17 | -1,69% | - |
| 23.01.2024 | 42,45 | 43,00 | 42,35 | 42,90 | 0,97% | - |
| 22.01.2024 | 42,90 | 43,02 | 42,40 | 42,49 | -0,43% | - |
| 19.01.2024 | 42,72 | 42,95 | 42,14 | 42,67 | 0,11% | - |
| 18.01.2024 | 42,77 | 43,25 | 42,58 | 42,63 | -0,30% | - |
| 17.01.2024 | 42,98 | 43,40 | 42,53 | 42,76 | -1,10% | - |
| 16.01.2024 | 42,77 | 43,25 | 42,60 | 43,23 | 0,88% | - |
| 15.01.2024 | 42,90 | 42,96 | 42,79 | 42,86 | 0,00% | - |
| 12.01.2024 | 42,71 | 43,24 | 42,58 | 42,86 | 0,33% | - |
| 11.01.2024 | 42,95 | 43,33 | 42,43 | 42,72 | -0,93% | - |
| 10.01.2024 | 43,61 | 43,76 | 43,06 | 43,12 | -1,18% | - |
| 09.01.2024 | 44,25 | 44,28 | 43,59 | 43,63 | -1,41% | - |
| 08.01.2024 | 43,96 | 44,42 | 43,83 | 44,26 | 0,49% | - |
| 05.01.2024 | 44,30 | 44,45 | 43,67 | 44,04 | -0,67% | - |
| 04.01.2024 | 44,99 | 45,10 | 44,16 | 44,34 | -1,40% | - |
| 03.01.2024 | 45,49 | 45,54 | 44,84 | 44,97 | -1,38% | - |
| 02.01.2024 | 44,75 | 45,69 | 44,53 | 45,60 | 1,51% | - |
| 29.12.2023 | 44,92 | 45,02 | 44,80 | 44,92 | 0,08% | - |
| 28.12.2023 | 44,33 | 44,88 | 44,01 | 44,88 | 1,30% | - |
| 27.12.2023 | 44,62 | 44,67 | 44,14 | 44,31 | 0,23% | - |
| 22.12.2023 | 43,92 | 44,33 | 43,85 | 44,21 | 0,48% | - |
| 21.12.2023 | 44,25 | 44,39 | 43,69 | 44,00 | -0,20% | - |