41,095€
0,11%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 41,15 | 41,28 | 41,01 | 41,14 | 0,21% | - |
| 09.05.2024 | 40,62 | 41,05 | 40,62 | 41,05 | 0,02% | 8,00 |
| 08.05.2024 | 41,14 | 41,21 | 40,74 | 41,04 | 0,74% | - |
| 07.05.2024 | 40,76 | 40,76 | 40,74 | 40,74 | 0,42% | 15,00 |
| 06.05.2024 | 40,45 | 40,57 | 40,40 | 40,57 | 0,91% | 36,00 |
| 03.05.2024 | 40,75 | 41,12 | 40,09 | 40,21 | -1,58% | - |
| 02.05.2024 | 40,50 | 40,85 | 40,44 | 40,85 | 0,81% | 369,00 |
| 30.04.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 0,10% | 20,00 |
| 29.04.2024 | 40,48 | 40,48 | 40,48 | 40,48 | 1,81% | 45,00 |
| 26.04.2024 | 39,76 | 39,76 | 39,76 | 39,76 | -1,83% | 55,00 |
| 25.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,66% | 10,00 |
| 24.04.2024 | 41,01 | 41,04 | 40,24 | 40,77 | -0,29% | - |
| 23.04.2024 | 40,89 | 40,89 | 40,89 | 40,89 | 0,66% | 25,00 |
| 22.04.2024 | 40,07 | 40,62 | 40,07 | 40,62 | 0,94% | 62,00 |
| 19.04.2024 | 39,90 | 40,24 | 39,90 | 40,24 | 1,39% | 202,00 |
| 18.04.2024 | 39,32 | 39,69 | 39,32 | 39,69 | -0,10% | 15,00 |
| 17.04.2024 | 39,58 | 39,73 | 39,58 | 39,73 | 0,00% | 43,00 |
| 16.04.2024 | 39,71 | 39,73 | 39,71 | 39,73 | -2,53% | 130,00 |
| 15.04.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 1,39% | 1,00 |
| 12.04.2024 | 40,64 | 40,65 | 40,20 | 40,20 | -0,91% | 108,00 |
| 11.04.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -3,34% | 40,00 |
| 08.04.2024 | 41,97 | 41,97 | 41,97 | 41,97 | 1,13% | 3,00 |
| 05.04.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,67% | 578,00 |
| 04.04.2024 | 41,58 | 41,78 | 41,58 | 41,78 | -0,36% | 26,00 |
| 03.04.2024 | 42,08 | 42,08 | 41,93 | 41,93 | -1,55% | 131,00 |
| 02.04.2024 | 42,59 | 42,59 | 42,59 | 42,59 | 0,57% | 3,00 |
| 28.03.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 1,80% | 117,00 |
| 25.03.2024 | 41,89 | 41,89 | 41,41 | 41,60 | -0,98% | 147,00 |
| 22.03.2024 | 42,01 | 42,01 | 42,01 | 42,01 | 0,77% | 100,00 |
| 21.03.2024 | 41,69 | 41,69 | 41,69 | 41,69 | 0,41% | 36,00 |
| 20.03.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,10% | 3,00 |
| 19.03.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -0,67% | 50,00 |
| 18.03.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 0,26% | 15,00 |
| 15.03.2024 | 41,77 | 42,07 | 41,73 | 41,73 | -2,41% | 32,00 |
| 12.03.2024 | 42,68 | 42,76 | 42,68 | 42,76 | 0,85% | 140,00 |
| 11.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,81% | 100,00 |
| 08.03.2024 | 41,94 | 42,06 | 41,94 | 42,06 | 0,89% | 76,00 |
| 07.03.2024 | 41,85 | 42,16 | 41,69 | 41,69 | -2,00% | 40,00 |
| 05.03.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -0,58% | 10,00 |
| 04.03.2024 | 42,79 | 42,79 | 42,79 | 42,79 | 0,78% | 23,00 |
| 01.03.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 1,31% | 2,00 |
| 28.02.2024 | 41,19 | 41,97 | 41,19 | 41,91 | 3,00% | 105,00 |
| 27.02.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -2,30% | 2,00 |
| 26.02.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -3,32% | 200,00 |
| 22.02.2024 | 43,08 | 43,08 | 43,08 | 43,08 | 3,93% | 50,00 |
| 20.02.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -2,17% | 1,00 |
| 16.02.2024 | 42,89 | 42,90 | 42,37 | 42,37 | -0,02% | 277,00 |
| 15.02.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 1,22% | 2,00 |
| 13.02.2024 | 41,87 | 41,87 | 41,87 | 41,87 | -1,32% | 12,00 |
| 07.02.2024 | 42,19 | 42,43 | 42,19 | 42,43 | 2,29% | 45,00 |
| 06.02.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -1,10% | 210,00 |
| 05.02.2024 | 41,94 | 41,94 | 41,94 | 41,94 | -1,13% | 1,00 |
| 02.02.2024 | 42,27 | 42,42 | 42,13 | 42,42 | -0,93% | 83,00 |
| 01.02.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 1,78% | 1,00 |
| 30.01.2024 | 42,00 | 42,07 | 42,00 | 42,07 | -1,01% | 47,00 |
| 29.01.2024 | 42,69 | 42,69 | 42,50 | 42,50 | -0,19% | 28,00 |
| 26.01.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 1,60% | 118,00 |
| 25.01.2024 | 41,91 | 41,91 | 41,91 | 41,91 | -1,60% | 1,00 |
| 24.01.2024 | 42,67 | 42,67 | 42,59 | 42,59 | -0,70% | 600,00 |
| 23.01.2024 | 42,64 | 43,00 | 42,64 | 42,89 | 0,35% | 107,00 |
| 22.01.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -0,93% | 300,00 |
| 19.01.2024 | 42,52 | 43,14 | 42,52 | 43,14 | 0,30% | 116,00 |
| 16.01.2024 | 43,01 | 43,01 | 43,01 | 43,01 | -0,37% | 40,00 |
| 15.01.2024 | 43,17 | 43,17 | 43,17 | 43,17 | -0,18% | 1,00 |
| 12.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 1,10% | 31,00 |
| 11.01.2024 | 43,06 | 43,06 | 42,78 | 42,78 | -1,70% | 118,00 |
| 10.01.2024 | 43,75 | 43,75 | 43,47 | 43,52 | -1,65% | 251,00 |
| 08.01.2024 | 44,27 | 44,27 | 44,25 | 44,25 | -1,62% | 43,00 |
| 04.01.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -1,64% | 5,00 |
| 02.01.2024 | 45,07 | 45,73 | 45,07 | 45,73 | 1,44% | 3,00 |
| 29.12.2023 | 45,26 | 45,26 | 45,08 | 45,08 | 0,67% | 41,00 |
| 28.12.2023 | 44,60 | 44,78 | 44,35 | 44,78 | 2,40% | 90,00 |
| 22.12.2023 | 43,73 | 43,73 | 43,73 | 43,73 | -0,75% | 14,00 |
| 21.12.2023 | 44,06 | 44,06 | 44,06 | 44,06 | 0,46% | 13,00 |
| 18.12.2023 | 43,68 | 43,86 | 43,68 | 43,86 | 1,20% | 186,00 |
| 15.12.2023 | 44,03 | 44,16 | 43,34 | 43,34 | -0,41% | 141,00 |
| 14.12.2023 | 43,42 | 43,52 | 43,42 | 43,52 | 0,44% | 26,00 |
| 13.12.2023 | 43,33 | 43,33 | 43,33 | 43,33 | 1,17% | 232,00 |
| 12.12.2023 | 42,83 | 42,83 | 42,83 | 42,83 | 0,23% | 36,00 |
| 11.12.2023 | 42,73 | 42,73 | 42,73 | 42,73 | -0,65% | 20,00 |
| 08.12.2023 | 43,01 | 43,01 | 43,01 | 43,01 | 0,12% | 42,00 |
| 07.12.2023 | 43,38 | 43,38 | 42,96 | 42,96 | -1,33% | 81,00 |
| 06.12.2023 | 43,57 | 43,57 | 43,54 | 43,54 | -1,07% | 13,00 |
| 04.12.2023 | 43,47 | 44,01 | 43,47 | 44,01 | 1,99% | 81,00 |
| 01.12.2023 | 43,15 | 43,15 | 43,15 | 43,15 | 5,24% | 1,00 |
| 27.11.2023 | 41,09 | 41,18 | 41,00 | 41,00 | -0,68% | 77,00 |
| 24.11.2023 | 41,28 | 41,28 | 41,28 | 41,28 | -0,31% | 16,00 |
| 22.11.2023 | 41,41 | 41,41 | 41,41 | 41,41 | 1,00% | 40,00 |
| 21.11.2023 | 41,12 | 41,12 | 41,00 | 41,00 | -4,23% | 85,00 |
| 15.11.2023 | 42,77 | 42,81 | 42,64 | 42,81 | 1,01% | 154,00 |
| 09.11.2023 | 41,99 | 42,38 | 41,99 | 42,38 | 0,45% | 70,00 |
| 08.11.2023 | 42,19 | 42,19 | 42,19 | 42,19 | -1,97% | 2,00 |
| 07.11.2023 | 43,04 | 43,04 | 43,04 | 43,04 | -0,37% | 1,00 |
| 06.11.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,09% | 1.000,00 |
| 01.11.2023 | 43,24 | 43,24 | 43,24 | 43,24 | 1,08% | 1,00 |
| 31.10.2023 | 42,78 | 42,78 | 42,78 | 42,78 | 1,83% | 35,00 |
| 27.10.2023 | 41,79 | 42,01 | 41,79 | 42,01 | -2,69% | 280,00 |
| 25.10.2023 | 43,58 | 43,58 | 43,17 | 43,17 | 2,40% | 114,00 |
| 24.10.2023 | 42,16 | 42,16 | 42,16 | 42,16 | -1,84% | 44,00 |
| 20.10.2023 | 42,95 | 42,95 | 42,95 | 42,95 | -1,74% | 23,00 |