40,335€
0,71%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,23 | 40,50 | 40,17 | 40,33 | 0,69% | 19,00 |
| 30.04.2024 | 40,36 | 40,70 | 39,99 | 40,05 | -0,52% | 20,00 |
| 29.04.2024 | 39,76 | 40,48 | 39,71 | 40,26 | 1,47% | 45,00 |
| 26.04.2024 | 40,96 | 41,00 | 39,46 | 39,68 | -2,00% | 55,00 |
| 25.04.2024 | 40,05 | 40,58 | 39,95 | 40,49 | -0,36% | 10,00 |
| 24.04.2024 | 41,01 | 41,04 | 40,24 | 40,63 | -0,12% | - |
| 23.04.2024 | 40,29 | 40,89 | 40,04 | 40,68 | 0,72% | 25,00 |
| 22.04.2024 | 40,37 | 40,62 | 40,07 | 40,39 | 0,54% | 62,00 |
| 19.04.2024 | 39,43 | 40,24 | 39,40 | 40,18 | 0,94% | 202,00 |
| 18.04.2024 | 39,55 | 39,83 | 39,32 | 39,80 | 1,02% | 15,00 |
| 17.04.2024 | 39,62 | 39,85 | 39,29 | 39,40 | -0,57% | 43,00 |
| 16.04.2024 | 40,28 | 40,34 | 39,47 | 39,63 | -1,58% | 130,00 |
| 15.04.2024 | 40,53 | 40,78 | 39,95 | 40,26 | -0,26% | 1,00 |
| 12.04.2024 | 40,37 | 40,73 | 39,99 | 40,37 | 0,15% | 108,00 |
| 11.04.2024 | 40,31 | 40,72 | 40,19 | 40,31 | 0,01% | 40,00 |
| 10.04.2024 | 42,40 | 42,54 | 40,27 | 40,30 | -4,75% | - |
| 09.04.2024 | 41,90 | 42,36 | 41,73 | 42,31 | 1,15% | - |
| 08.04.2024 | 41,68 | 41,97 | 41,53 | 41,83 | 0,36% | 3,00 |
| 05.04.2024 | 41,76 | 41,97 | 41,30 | 41,68 | 0,06% | 578,00 |
| 04.04.2024 | 41,83 | 42,14 | 41,54 | 41,66 | -0,16% | 26,00 |
| 03.04.2024 | 41,89 | 42,08 | 41,59 | 41,72 | -0,83% | 131,00 |
| 02.04.2024 | 42,40 | 42,59 | 41,91 | 42,07 | -1,43% | 3,00 |
| 28.03.2024 | 42,26 | 42,88 | 42,03 | 42,68 | 1,01% | 117,00 |
| 27.03.2024 | 41,81 | 42,47 | 41,75 | 42,26 | 1,27% | - |
| 26.03.2024 | 41,58 | 41,92 | 41,32 | 41,73 | 0,46% | - |
| 25.03.2024 | 41,65 | 42,00 | 41,41 | 41,54 | -0,50% | 147,00 |
| 22.03.2024 | 42,22 | 42,37 | 41,73 | 41,75 | -0,93% | 100,00 |
| 21.03.2024 | 41,86 | 42,18 | 41,46 | 42,14 | 1,03% | 36,00 |
| 20.03.2024 | 41,75 | 42,01 | 41,41 | 41,71 | -0,20% | 3,00 |
| 19.03.2024 | 41,39 | 41,84 | 41,19 | 41,79 | 0,87% | 50,00 |
| 18.03.2024 | 41,44 | 41,89 | 41,35 | 41,43 | -0,07% | 15,00 |
| 15.03.2024 | 41,49 | 42,07 | 41,25 | 41,46 | -0,11% | 32,00 |
| 14.03.2024 | 41,89 | 42,01 | 41,17 | 41,51 | -2,26% | - |
| 13.03.2024 | 42,67 | 42,86 | 42,30 | 42,47 | -0,45% | - |
| 12.03.2024 | 42,53 | 42,76 | 42,27 | 42,66 | 0,55% | 140,00 |
| 11.03.2024 | 42,18 | 42,52 | 41,97 | 42,42 | 0,46% | 100,00 |
| 08.03.2024 | 41,59 | 42,27 | 41,50 | 42,23 | 1,44% | 76,00 |
| 07.03.2024 | 41,54 | 42,16 | 41,36 | 41,63 | -0,22% | 40,00 |
| 06.03.2024 | 41,98 | 42,19 | 41,54 | 41,72 | -0,42% | - |
| 05.03.2024 | 42,51 | 42,70 | 41,80 | 41,89 | -1,84% | 10,00 |
| 04.03.2024 | 41,92 | 42,79 | 41,80 | 42,68 | 1,85% | 23,00 |
| 01.03.2024 | 42,23 | 42,46 | 41,42 | 41,90 | -0,43% | 2,00 |
| 29.02.2024 | 41,97 | 42,57 | 41,80 | 42,08 | 0,17% | - |
| 28.02.2024 | 41,09 | 42,25 | 40,85 | 42,01 | 2,35% | 105,00 |
| 27.02.2024 | 40,90 | 41,34 | 40,69 | 41,05 | 0,16% | 2,00 |
| 26.02.2024 | 41,88 | 42,01 | 40,98 | 40,98 | -2,48% | 200,00 |
| 23.02.2024 | 41,98 | 42,48 | 41,80 | 42,02 | -0,05% | - |
| 22.02.2024 | 42,64 | 43,08 | 41,83 | 42,04 | -0,04% | 50,00 |
| 21.02.2024 | 41,63 | 42,09 | 41,48 | 42,06 | 0,89% | - |
| 20.02.2024 | 41,87 | 42,00 | 41,32 | 41,69 | -0,83% | 1,00 |
| 19.02.2024 | 42,01 | 42,12 | 41,91 | 42,04 | 0,32% | - |
| 16.02.2024 | 42,30 | 42,90 | 41,56 | 41,90 | -0,63% | 277,00 |
| 15.02.2024 | 42,12 | 42,52 | 41,91 | 42,17 | 0,18% | 2,00 |
| 14.02.2024 | 41,94 | 42,39 | 41,82 | 42,09 | 0,41% | - |
| 13.02.2024 | 42,29 | 42,31 | 41,29 | 41,92 | -0,84% | 12,00 |
| 12.02.2024 | 42,34 | 42,70 | 42,17 | 42,28 | -0,21% | - |
| 09.02.2024 | 42,14 | 42,37 | 41,77 | 42,37 | 0,68% | - |
| 08.02.2024 | 42,05 | 42,42 | 41,98 | 42,08 | 0,00% | - |
| 07.02.2024 | 41,99 | 42,46 | 41,85 | 42,08 | 0,17% | 45,00 |
| 06.02.2024 | 41,65 | 42,34 | 41,48 | 42,01 | 1,05% | 210,00 |
| 05.02.2024 | 42,12 | 42,34 | 41,58 | 41,58 | -1,33% | 1,00 |
| 02.02.2024 | 43,12 | 43,23 | 41,76 | 42,14 | -1,28% | 83,00 |
| 01.02.2024 | 42,37 | 42,82 | 41,87 | 42,68 | 1,01% | 1,00 |
| 31.01.2024 | 42,02 | 42,72 | 41,70 | 42,26 | -0,04% | - |
| 30.01.2024 | 42,56 | 42,72 | 41,83 | 42,27 | -0,52% | 47,00 |
| 29.01.2024 | 42,47 | 42,69 | 42,18 | 42,49 | 0,27% | 28,00 |
| 26.01.2024 | 42,20 | 42,81 | 42,09 | 42,38 | -0,45% | 118,00 |
| 25.01.2024 | 42,18 | 42,85 | 41,91 | 42,57 | 0,98% | 1,00 |
| 24.01.2024 | 43,09 | 43,15 | 42,14 | 42,15 | -1,77% | 600,00 |
| 23.01.2024 | 42,44 | 43,00 | 42,35 | 42,91 | 0,95% | 107,00 |
| 22.01.2024 | 42,90 | 43,02 | 42,40 | 42,51 | -0,39% | 300,00 |
| 19.01.2024 | 42,73 | 43,14 | 42,14 | 42,67 | 0,07% | 116,00 |
| 18.01.2024 | 42,76 | 43,26 | 42,60 | 42,64 | -0,36% | - |
| 17.01.2024 | 42,97 | 43,40 | 42,52 | 42,80 | -0,95% | - |
| 16.01.2024 | 42,77 | 43,25 | 42,60 | 43,21 | 0,84% | 40,00 |
| 15.01.2024 | 42,90 | 43,17 | 42,79 | 42,85 | -0,02% | 1,00 |
| 12.01.2024 | 42,71 | 43,26 | 42,58 | 42,86 | 0,32% | 31,00 |
| 11.01.2024 | 43,20 | 43,33 | 42,43 | 42,72 | -0,87% | 118,00 |
| 10.01.2024 | 43,61 | 43,76 | 43,06 | 43,10 | -1,26% | 251,00 |
| 09.01.2024 | 44,25 | 44,28 | 43,58 | 43,65 | -1,38% | - |
| 08.01.2024 | 43,95 | 44,42 | 43,82 | 44,26 | 0,49% | 43,00 |
| 05.01.2024 | 44,30 | 44,45 | 43,67 | 44,04 | -0,67% | - |
| 04.01.2024 | 44,99 | 45,02 | 44,16 | 44,34 | -1,40% | 5,00 |
| 03.01.2024 | 45,49 | 45,54 | 44,84 | 44,97 | -1,44% | - |
| 02.01.2024 | 44,75 | 45,73 | 44,53 | 45,62 | 1,57% | 3,00 |
| 29.12.2023 | 44,92 | 45,26 | 44,80 | 44,92 | 0,07% | 41,00 |
| 28.12.2023 | 44,36 | 44,90 | 44,25 | 44,89 | 1,34% | 90,00 |
| 27.12.2023 | 44,62 | 44,67 | 44,12 | 44,29 | 0,21% | - |
| 22.12.2023 | 43,93 | 44,33 | 43,73 | 44,20 | 0,48% | 14,00 |
| 21.12.2023 | 44,25 | 44,39 | 43,69 | 43,99 | -0,28% | 13,00 |
| 20.12.2023 | 44,23 | 44,54 | 43,90 | 44,11 | 0,01% | - |
| 19.12.2023 | 43,86 | 44,31 | 43,74 | 44,11 | 0,42% | - |
| 18.12.2023 | 43,98 | 44,05 | 43,56 | 43,92 | 0,16% | 186,00 |
| 15.12.2023 | 43,59 | 44,16 | 43,23 | 43,85 | 0,82% | 141,00 |
| 14.12.2023 | 43,71 | 43,86 | 42,94 | 43,50 | -0,23% | 26,00 |
| 13.12.2023 | 43,08 | 43,90 | 42,75 | 43,60 | 1,47% | 232,00 |
| 12.12.2023 | 42,64 | 43,31 | 42,36 | 42,97 | 0,83% | 36,00 |
| 11.12.2023 | 42,72 | 42,86 | 42,28 | 42,61 | -0,46% | 20,00 |
| 08.12.2023 | 42,92 | 43,33 | 42,71 | 42,81 | -0,31% | 42,00 |
| 07.12.2023 | 43,13 | 43,39 | 42,86 | 42,94 | -2,09% | 81,00 |