41,465€
0,04%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 41,27 | 41,59 | 41,03 | 41,33 | -0,29% | - |
| 13.05.2024 | 40,96 | 41,45 | 40,96 | 41,45 | 1,15% | 2,00 |
| 10.05.2024 | 40,82 | 40,98 | 40,82 | 40,98 | 0,69% | 50,00 |
| 09.05.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,56% | - |
| 08.05.2024 | 40,93 | 40,93 | 40,93 | 40,93 | 1,46% | - |
| 07.05.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,10% | - |
| 06.05.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,30% | 12,00 |
| 03.05.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,27% | - |
| 02.05.2024 | 40,08 | 40,61 | 40,08 | 40,61 | 1,20% | 40,00 |
| 30.04.2024 | 40,13 | 40,13 | 40,13 | 40,13 | 1,65% | - |
| 29.04.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -2,76% | - |
| 26.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,12% | - |
| 25.04.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -1,16% | - |
| 24.04.2024 | 40,63 | 40,63 | 40,62 | 40,62 | 1,22% | 39,00 |
| 23.04.2024 | 40,13 | 40,13 | 40,13 | 40,13 | 0,10% | - |
| 22.04.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 1,73% | - |
| 19.04.2024 | 39,41 | 39,41 | 39,41 | 39,41 | 0,25% | - |
| 18.04.2024 | 39,31 | 39,31 | 39,31 | 39,31 | -0,25% | - |
| 17.04.2024 | 39,41 | 39,41 | 39,41 | 39,41 | -1,60% | - |
| 16.04.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,55% | - |
| 15.04.2024 | 40,27 | 40,27 | 40,27 | 40,27 | 0,40% | - |
| 12.04.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,10% | - |
| 11.04.2024 | 40,07 | 40,07 | 40,07 | 40,07 | -4,93% | - |
| 10.04.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 1,20% | - |
| 09.04.2024 | 41,65 | 41,65 | 41,65 | 41,65 | 0,51% | - |
| 08.04.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -0,24% | - |
| 05.04.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -0,05% | - |
| 04.04.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -0,34% | - |
| 03.04.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -1,09% | - |
| 02.04.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 0,26% | - |
| 28.03.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 1,25% | - |
| 27.03.2024 | 41,53 | 41,53 | 41,53 | 41,53 | 0,36% | - |
| 26.03.2024 | 41,38 | 41,38 | 41,38 | 41,38 | -0,05% | - |
| 25.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,31% | - |
| 22.03.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 0,79% | - |
| 21.03.2024 | 41,62 | 41,62 | 41,62 | 41,62 | 0,26% | - |
| 20.03.2024 | 41,51 | 41,51 | 41,51 | 41,51 | 0,70% | - |
| 19.03.2024 | 41,22 | 41,22 | 41,22 | 41,22 | -0,43% | - |
| 18.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,19% | - |
| 15.03.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -0,70% | - |
| 14.03.2024 | 41,61 | 41,61 | 41,61 | 41,61 | -1,98% | - |
| 13.03.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 0,43% | - |
| 12.03.2024 | 42,27 | 42,27 | 42,27 | 42,27 | 0,83% | - |
| 11.03.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 1,30% | - |
| 08.03.2024 | 41,38 | 41,38 | 41,38 | 41,38 | -0,05% | - |
| 07.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,77% | - |
| 06.03.2024 | 41,72 | 41,72 | 41,72 | 41,72 | -0,57% | - |
| 05.03.2024 | 42,42 | 42,42 | 41,96 | 41,96 | 0,77% | 35,00 |
| 04.03.2024 | 41,64 | 41,64 | 41,64 | 41,64 | -0,81% | - |
| 01.03.2024 | 41,98 | 41,98 | 41,98 | 41,98 | 0,57% | - |
| 29.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 2,05% | - |
| 28.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,22% | - |
| 27.02.2024 | 40,68 | 40,81 | 40,68 | 40,81 | -2,06% | 40,00 |
| 26.02.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -0,17% | - |
| 23.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,62% | - |
| 22.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,38% | - |
| 21.02.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -0,53% | - |
| 20.02.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,22% | - |
| 19.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -0,74% | - |
| 16.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 0,41% | - |
| 15.02.2024 | 41,88 | 41,88 | 41,88 | 41,88 | 0,46% | - |
| 14.02.2024 | 41,69 | 41,69 | 41,69 | 41,69 | -0,88% | - |
| 13.02.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -0,14% | - |
| 12.02.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 0,55% | - |
| 09.02.2024 | 41,89 | 41,89 | 41,89 | 41,89 | 0,24% | - |
| 08.02.2024 | 41,79 | 41,79 | 41,79 | 41,79 | 0,07% | - |
| 07.02.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 0,87% | - |
| 06.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,31% | - |
| 05.02.2024 | 41,95 | 41,95 | 41,95 | 41,95 | -1,78% | - |
| 02.02.2024 | 42,71 | 42,71 | 42,71 | 42,71 | 1,38% | - |
| 01.02.2024 | 42,13 | 42,13 | 42,13 | 42,13 | 0,24% | - |
| 31.01.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -0,69% | - |
| 30.01.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,21% | - |
| 29.01.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 0,09% | - |
| 26.01.2024 | 42,19 | 42,19 | 42,19 | 42,19 | 0,62% | - |
| 25.01.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -1,20% | - |
| 24.01.2024 | 42,80 | 42,80 | 42,44 | 42,44 | 0,00% | 3,00 |
| 23.01.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -0,33% | - |
| 22.01.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 0,26% | - |
| 19.01.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -0,12% | - |
| 18.01.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -0,89% | - |
| 17.01.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,61% | - |
| 16.01.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -1,23% | - |
| 15.01.2024 | 42,66 | 43,17 | 42,66 | 43,17 | 1,67% | 147,00 |
| 12.01.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -1,14% | - |
| 11.01.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -0,97% | - |
| 10.01.2024 | 43,37 | 43,37 | 43,37 | 43,37 | -1,54% | - |
| 09.01.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,71% | - |
| 08.01.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,88% | - |
| 05.01.2024 | 44,13 | 44,13 | 44,13 | 44,13 | -1,36% | - |
| 04.01.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -1,13% | - |
| 03.01.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 1,62% | - |
| 02.01.2024 | 44,53 | 44,53 | 44,53 | 44,53 | -0,36% | - |
| 29.12.2023 | 44,67 | 44,69 | 44,67 | 44,69 | 1,38% | - |
| 28.12.2023 | 44,08 | 44,08 | 44,08 | 44,08 | -1,63% | - |
| 27.12.2023 | 44,35 | 44,81 | 44,35 | 44,81 | 2,38% | 75,00 |
| 22.12.2023 | 43,77 | 43,77 | 43,77 | 43,77 | -0,52% | - |
| 21.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,05% | - |
| 20.12.2023 | 43,98 | 43,98 | 43,98 | 43,98 | 0,78% | - |
| 19.12.2023 | 43,64 | 43,64 | 43,64 | 43,64 | -0,11% | - |