40,560€
1,22%
Echtzeit-Aktienkurs Gaming and Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming and Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,06 | 40,74 | 40,06 | 40,51 | 1,10% | - |
| 30.04.2024 | 40,30 | 40,70 | 39,99 | 40,07 | -0,47% | - |
| 29.04.2024 | 39,36 | 40,46 | 39,36 | 40,26 | 1,62% | - |
| 26.04.2024 | 40,48 | 40,96 | 39,46 | 39,62 | -2,12% | - |
| 25.04.2024 | 40,61 | 40,61 | 40,06 | 40,48 | -0,30% | 10,00 |
| 24.04.2024 | 40,68 | 41,02 | 40,24 | 40,60 | -0,20% | 29,00 |
| 23.04.2024 | 40,35 | 40,81 | 40,22 | 40,68 | 0,77% | - |
| 22.04.2024 | 39,96 | 40,62 | 39,96 | 40,37 | 1,04% | - |
| 19.04.2024 | 40,00 | 40,24 | 39,38 | 39,96 | 0,39% | - |
| 18.04.2024 | 39,38 | 39,83 | 39,36 | 39,80 | 1,25% | - |
| 17.04.2024 | 39,65 | 39,85 | 39,29 | 39,31 | -0,57% | - |
| 16.04.2024 | 40,29 | 40,35 | 39,47 | 39,54 | -1,86% | 50,00 |
| 15.04.2024 | 40,52 | 40,77 | 39,94 | 40,29 | -0,24% | 25,00 |
| 12.04.2024 | 40,32 | 40,66 | 39,99 | 40,38 | -0,38% | - |
| 11.04.2024 | 40,30 | 40,72 | 40,19 | 40,54 | 0,66% | - |
| 10.04.2024 | 42,36 | 42,53 | 40,26 | 40,27 | -4,93% | - |
| 09.04.2024 | 41,85 | 42,36 | 41,74 | 42,36 | 1,72% | - |
| 08.04.2024 | 41,68 | 41,97 | 41,53 | 41,65 | -0,13% | - |
| 05.04.2024 | 41,64 | 41,96 | 41,30 | 41,70 | 0,19% | - |
| 04.04.2024 | 41,71 | 42,14 | 41,50 | 41,62 | -0,26% | - |
| 03.04.2024 | 42,04 | 42,09 | 41,59 | 41,73 | -0,71% | - |
| 02.04.2024 | 42,70 | 42,70 | 41,90 | 42,03 | -1,62% | - |
| 28.03.2024 | 42,30 | 42,89 | 42,24 | 42,72 | 1,11% | 13,00 |
| 27.03.2024 | 41,73 | 42,47 | 41,73 | 42,25 | 1,12% | - |
| 26.03.2024 | 41,55 | 41,92 | 41,38 | 41,78 | 0,53% | - |
| 25.03.2024 | 41,52 | 42,01 | 41,46 | 41,56 | -0,29% | - |
| 22.03.2024 | 42,13 | 42,37 | 41,68 | 41,68 | -1,10% | - |
| 21.03.2024 | 41,70 | 42,25 | 41,61 | 42,15 | 1,12% | - |
| 20.03.2024 | 41,80 | 42,01 | 41,43 | 41,68 | -0,31% | - |
| 19.03.2024 | 41,39 | 41,84 | 41,19 | 41,81 | 0,92% | - |
| 18.03.2024 | 41,45 | 41,85 | 41,35 | 41,43 | 0,12% | - |
| 15.03.2024 | 41,76 | 42,01 | 41,24 | 41,38 | -0,34% | - |
| 14.03.2024 | 42,19 | 42,60 | 41,17 | 41,52 | -2,14% | - |
| 13.03.2024 | 42,65 | 42,94 | 42,30 | 42,43 | -0,56% | - |
| 12.03.2024 | 42,64 | 42,73 | 42,22 | 42,67 | 0,59% | - |
| 11.03.2024 | 42,20 | 42,52 | 41,99 | 42,42 | 0,51% | - |
| 08.03.2024 | 41,64 | 42,27 | 41,56 | 42,21 | 1,43% | - |
| 07.03.2024 | 42,03 | 42,09 | 41,36 | 41,61 | -0,26% | - |
| 06.03.2024 | 42,18 | 42,19 | 41,54 | 41,72 | -0,38% | - |
| 05.03.2024 | 42,68 | 42,95 | 41,80 | 41,88 | -1,87% | - |
| 04.03.2024 | 41,89 | 42,71 | 41,65 | 42,68 | 1,91% | - |
| 01.03.2024 | 42,09 | 42,38 | 41,42 | 41,88 | -0,50% | - |
| 29.02.2024 | 42,00 | 42,57 | 41,80 | 42,09 | 0,19% | - |
| 28.02.2024 | 40,87 | 42,25 | 40,85 | 42,01 | 2,79% | - |
| 27.02.2024 | 41,20 | 41,39 | 40,69 | 40,87 | -0,24% | - |
| 26.02.2024 | 41,94 | 41,98 | 40,90 | 40,97 | -2,50% | - |
| 23.02.2024 | 41,98 | 42,48 | 41,80 | 42,02 | 0,10% | - |
| 22.02.2024 | 42,01 | 43,09 | 41,83 | 41,98 | -0,17% | - |
| 21.02.2024 | 41,72 | 42,08 | 41,51 | 42,05 | 0,80% | - |
| 20.02.2024 | 42,01 | 42,01 | 41,32 | 41,72 | -0,70% | - |
| 19.02.2024 | 41,94 | 42,12 | 41,92 | 42,01 | 0,29% | - |
| 16.02.2024 | 42,24 | 42,90 | 41,56 | 41,89 | -0,62% | 236,00 |
| 15.02.2024 | 42,05 | 42,50 | 41,91 | 42,15 | 0,19% | - |
| 14.02.2024 | 41,91 | 42,39 | 41,83 | 42,07 | 0,38% | 236,00 |
| 13.02.2024 | 42,32 | 42,35 | 41,29 | 41,91 | -0,97% | 15,00 |
| 12.02.2024 | 42,51 | 42,70 | 42,17 | 42,32 | -0,07% | - |
| 09.02.2024 | 42,14 | 42,40 | 41,77 | 42,35 | 0,64% | - |
| 08.02.2024 | 42,05 | 42,42 | 41,83 | 42,08 | -0,02% | - |
| 07.02.2024 | 42,04 | 42,46 | 41,86 | 42,09 | 0,10% | - |
| 06.02.2024 | 41,83 | 42,34 | 41,49 | 42,05 | 1,13% | - |
| 05.02.2024 | 42,19 | 42,34 | 41,56 | 41,58 | -1,35% | - |
| 02.02.2024 | 42,65 | 43,19 | 41,75 | 42,15 | -1,24% | - |
| 01.02.2024 | 42,20 | 42,72 | 41,87 | 42,68 | 0,95% | - |
| 31.01.2024 | 42,18 | 42,72 | 41,77 | 42,28 | 0,05% | - |
| 30.01.2024 | 42,56 | 42,72 | 41,83 | 42,26 | -0,68% | - |
| 29.01.2024 | 42,46 | 42,65 | 42,18 | 42,55 | 0,40% | - |
| 26.01.2024 | 42,45 | 42,81 | 42,11 | 42,38 | -0,35% | - |
| 25.01.2024 | 42,17 | 42,85 | 41,91 | 42,53 | 0,90% | - |
| 24.01.2024 | 42,89 | 43,26 | 42,14 | 42,15 | -1,67% | - |
| 23.01.2024 | 42,51 | 43,00 | 42,35 | 42,87 | 0,86% | - |
| 22.01.2024 | 42,64 | 43,02 | 42,40 | 42,50 | -0,33% | - |
| 19.01.2024 | 42,42 | 42,91 | 42,14 | 42,64 | 0,11% | - |
| 18.01.2024 | 42,77 | 43,25 | 42,47 | 42,60 | -0,50% | - |
| 17.01.2024 | 43,22 | 43,40 | 42,52 | 42,81 | -0,94% | - |
| 16.01.2024 | 42,86 | 43,26 | 42,65 | 43,22 | 0,83% | - |
| 15.01.2024 | 42,86 | 42,95 | 42,80 | 42,86 | 0,02% | - |
| 12.01.2024 | 42,73 | 43,27 | 42,64 | 42,85 | 0,28% | - |
| 11.01.2024 | 43,08 | 43,33 | 42,43 | 42,73 | -0,86% | - |
| 10.01.2024 | 43,70 | 43,76 | 43,06 | 43,10 | -1,24% | - |
| 09.01.2024 | 44,31 | 44,37 | 43,58 | 43,64 | -1,38% | - |
| 08.01.2024 | 43,97 | 44,43 | 43,82 | 44,25 | 0,51% | - |
| 05.01.2024 | 44,32 | 44,44 | 43,67 | 44,03 | -0,71% | - |
| 04.01.2024 | 44,95 | 45,09 | 44,16 | 44,34 | -1,40% | - |
| 03.01.2024 | 45,59 | 45,59 | 44,85 | 44,97 | -1,42% | - |
| 02.01.2024 | 45,02 | 45,69 | 44,53 | 45,62 | 1,34% | - |
| 29.12.2023 | 44,91 | 45,02 | 44,81 | 45,02 | 0,29% | - |
| 28.12.2023 | 44,19 | 44,93 | 44,13 | 44,89 | 1,34% | 70,00 |
| 27.12.2023 | 44,19 | 44,75 | 44,12 | 44,29 | 0,20% | - |
| 22.12.2023 | 43,98 | 44,33 | 43,88 | 44,20 | 0,50% | - |
| 21.12.2023 | 43,83 | 44,37 | 43,69 | 43,98 | -0,32% | - |
| 20.12.2023 | 44,09 | 44,54 | 43,83 | 44,12 | 0,09% | - |
| 19.12.2023 | 43,89 | 44,31 | 43,75 | 44,08 | 0,55% | - |
| 18.12.2023 | 43,89 | 44,05 | 43,56 | 43,84 | -0,51% | - |
| 15.12.2023 | 43,55 | 44,14 | 43,23 | 44,07 | 0,85% | - |
| 14.12.2023 | 43,63 | 43,90 | 42,85 | 43,70 | 0,22% | 46,00 |
| 13.12.2023 | 42,99 | 43,90 | 42,75 | 43,60 | 1,43% | - |
| 12.12.2023 | 42,60 | 43,31 | 42,36 | 42,99 | 0,90% | - |
| 11.12.2023 | 42,78 | 42,86 | 42,33 | 42,60 | -0,78% | - |
| 08.12.2023 | 42,96 | 43,33 | 42,74 | 42,94 | 0,01% | - |
| 07.12.2023 | 43,85 | 43,85 | 42,86 | 42,93 | -2,09% | - |