Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 44,27 | 45,12 | 44,00 | 44,24 | 0,63% | - |
25.02.2021 | 44,22 | 44,69 | 0,00 | 43,97 | -0,14% | - |
24.02.2021 | 44,46 | 44,91 | 43,84 | 44,03 | 0,72% | - |
23.02.2021 | 43,42 | 43,97 | 43,14 | 43,71 | 1,36% | - |
22.02.2021 | 43,09 | 43,45 | 42,87 | 43,13 | 0,38% | - |
19.02.2021 | 43,13 | 43,78 | 42,33 | 42,96 | -1,37% | - |
18.02.2021 | 43,78 | 44,50 | 42,98 | 43,56 | -1,39% | - |
17.02.2021 | 44,04 | 45,10 | 43,92 | 44,17 | 0,36% | - |
16.02.2021 | 44,17 | 44,25 | 43,57 | 44,01 | 0,09% | - |
12.02.2021 | 43,60 | 44,23 | 43,50 | 43,97 | 1,22% | - |
11.02.2021 | 43,02 | 43,51 | 42,88 | 43,44 | 1,22% | - |
10.02.2021 | 43,41 | 43,63 | 42,82 | 42,92 | 0,40% | - |
09.02.2021 | 42,45 | 42,90 | 42,34 | 42,75 | -0,70% | - |
08.02.2021 | 43,03 | 43,24 | 42,85 | 43,05 | -1,16% | - |
05.02.2021 | 43,93 | 44,26 | 43,37 | 43,55 | 0,86% | - |
04.02.2021 | 42,94 | 43,33 | 42,83 | 43,18 | 1,43% | - |
03.02.2021 | 42,41 | 42,86 | 42,35 | 42,57 | -0,57% | - |
02.02.2021 | 42,81 | 42,82 | 42,81 | 42,82 | 2,78% | - |
01.02.2021 | 41,65 | 41,66 | 41,65 | 41,66 | 1,13% | - |
29.01.2021 | 41,39 | 41,58 | 40,76 | 41,19 | -0,74% | - |
28.01.2021 | 41,16 | 41,90 | 41,11 | 41,50 | 2,85% | - |
27.01.2021 | 40,27 | 40,69 | 39,84 | 40,35 | -1,63% | - |
26.01.2021 | 40,83 | 41,06 | 40,83 | 41,02 | -0,42% | - |
25.01.2021 | 41,75 | 41,86 | 40,78 | 41,19 | -0,22% | - |
22.01.2021 | 40,40 | 41,40 | 40,38 | 41,28 | 0,65% | - |
21.01.2021 | 41,09 | 41,09 | 40,99 | 41,02 | -0,10% | - |
20.01.2021 | 41,02 | 41,06 | 41,02 | 41,06 | 1,92% | - |
19.01.2021 | 39,57 | 40,42 | 39,41 | 40,28 | 1,32% | - |
15.01.2021 | 39,58 | 39,97 | 39,36 | 39,76 | 0,91% | - |
14.01.2021 | 39,92 | 39,99 | 39,31 | 39,40 | -2,50% | - |
13.01.2021 | 40,76 | 40,83 | 40,33 | 40,41 | -0,60% | - |
12.01.2021 | 40,94 | 41,03 | 40,55 | 40,65 | -1,41% | - |
11.01.2021 | 41,25 | 41,39 | 41,05 | 41,23 | -0,75% | - |
08.01.2021 | 41,99 | 42,17 | 41,47 | 41,54 | -0,79% | - |
07.01.2021 | 41,12 | 41,97 | 40,81 | 41,87 | 1,86% | - |
06.01.2021 | 41,26 | 41,92 | 0,00 | 41,11 | 0,12% | - |
05.01.2021 | 41,08 | 41,08 | 41,06 | 41,06 | 0,81% | - |
04.01.2021 | 41,40 | 41,40 | 40,54 | 40,73 | -3,91% | - |
31.12.2020 | 41,74 | 42,50 | 41,60 | 42,38 | 0,65% | - |
30.12.2020 | 42,47 | 42,54 | 41,92 | 42,11 | 0,14% | - |
29.12.2020 | 42,10 | 42,22 | 41,64 | 42,05 | -1,42% | - |
28.12.2020 | 42,63 | 42,65 | 42,63 | 42,65 | 1,25% | - |
24.12.2020 | 42,25 | 43,61 | 42,09 | 42,13 | -0,68% | - |
23.12.2020 | 43,06 | 43,33 | 42,19 | 42,42 | -0,71% | - |
22.12.2020 | 42,28 | 42,86 | 42,20 | 42,72 | 1,70% | - |
21.12.2020 | 41,59 | 42,73 | 41,36 | 42,01 | -0,95% | - |
18.12.2020 | 43,30 | 43,31 | 42,15 | 42,41 | -3,28% | - |
17.12.2020 | 44,21 | 44,44 | 43,72 | 43,85 | 0,55% | - |
16.12.2020 | 43,56 | 43,86 | 43,11 | 43,61 | 3,99% | - |
15.12.2020 | 42,51 | 42,96 | 38,21 | 41,94 | -0,36% | - |
14.12.2020 | 43,05 | 43,08 | 42,03 | 42,09 | -1,28% | - |
11.12.2020 | 42,59 | 42,73 | 41,72 | 42,63 | -1,35% | - |
10.12.2020 | 42,51 | 43,22 | 42,23 | 43,22 | 0,06% | - |
09.12.2020 | 42,64 | 43,19 | 37,72 | 43,19 | 5,17% | - |
08.12.2020 | 42,33 | 43,11 | 41,07 | 41,07 | -2,17% | - |
07.12.2020 | 41,93 | 42,08 | 41,63 | 41,98 | -0,07% | - |
04.12.2020 | 42,35 | 42,43 | 41,72 | 42,01 | -0,52% | - |
03.12.2020 | 42,25 | 42,58 | 41,95 | 42,23 | 1,38% | - |
02.12.2020 | 41,91 | 42,11 | 39,61 | 41,65 | -1,42% | - |
01.12.2020 | 41,92 | 42,26 | 37,57 | 42,25 | 1,70% | - |
30.11.2020 | 41,30 | 41,72 | 41,24 | 41,55 | -0,23% | - |
27.11.2020 | 41,87 | 41,88 | 41,37 | 41,64 | 0,65% | - |
25.11.2020 | 42,39 | 42,70 | 41,37 | 41,37 | -2,89% | - |
24.11.2020 | 42,60 | 42,60 | 42,56 | 42,60 | 0,18% | - |
23.11.2020 | 41,75 | 43,10 | 41,72 | 42,53 | 3,14% | - |
20.11.2020 | 41,12 | 41,46 | 40,92 | 41,23 | 1,95% | - |
19.11.2020 | 41,01 | 41,40 | 40,44 | 40,44 | -1,44% | - |
18.11.2020 | 41,64 | 41,90 | 40,90 | 41,03 | 0,85% | - |
17.11.2020 | 41,02 | 41,77 | 40,68 | 40,69 | -2,80% | - |
16.11.2020 | 41,81 | 42,53 | 41,75 | 41,86 | 0,43% | - |
13.11.2020 | 41,60 | 41,68 | 41,60 | 41,68 | 2,26% | - |
12.11.2020 | 40,76 | 40,76 | 40,76 | 40,76 | 1,09% | - |
11.11.2020 | 41,00 | 41,88 | 40,32 | 40,32 | -1,95% | - |
10.11.2020 | 40,22 | 41,47 | 39,98 | 41,12 | 2,84% | - |
09.11.2020 | 41,99 | 42,14 | 39,70 | 39,98 | 1,00% | - |
06.11.2020 | 39,58 | 39,82 | 39,28 | 39,59 | 0,34% | - |
05.11.2020 | 39,26 | 39,91 | 39,12 | 39,45 | 0,31% | - |
04.11.2020 | 39,03 | 40,08 | 38,86 | 39,33 | 1,46% | - |
03.11.2020 | 38,16 | 39,10 | 37,86 | 38,77 | 3,51% | - |
02.11.2020 | 37,25 | 37,60 | 36,95 | 37,45 | 3,27% | - |
30.10.2020 | 37,12 | 37,52 | 36,19 | 36,27 | -3,32% | - |
29.10.2020 | 37,29 | 38,40 | 37,20 | 37,51 | 1,74% | - |
28.10.2020 | 0,00 | 37,44 | 0,00 | 36,87 | -3,32% | - |
27.10.2020 | 38,13 | 38,14 | 38,13 | 38,14 | 0,18% | - |
26.10.2020 | 38,53 | 38,64 | 37,67 | 38,07 | -1,10% | - |
23.10.2020 | 39,20 | 39,91 | 38,46 | 38,49 | -3,27% | - |
22.10.2020 | 38,28 | 39,79 | 38,06 | 39,79 | 4,64% | - |
21.10.2020 | 37,41 | 38,22 | 37,16 | 38,03 | -0,58% | - |
20.10.2020 | 37,74 | 38,25 | 37,37 | 38,25 | 1,36% | - |
19.10.2020 | 37,93 | 37,97 | 36,83 | 37,73 | -2,63% | - |
16.10.2020 | 38,27 | 38,75 | 37,95 | 38,75 | 2,46% | - |
15.10.2020 | 37,55 | 38,70 | 37,55 | 37,82 | 1,06% | - |
14.10.2020 | 38,12 | 38,12 | 36,85 | 37,43 | -0,69% | - |
13.10.2020 | 37,92 | 38,11 | 37,51 | 37,69 | -1,02% | - |
12.10.2020 | 37,78 | 38,30 | 37,77 | 38,08 | -0,56% | - |
09.10.2020 | 37,96 | 38,33 | 37,61 | 38,29 | 0,22% | - |
08.10.2020 | 38,14 | 38,59 | 37,87 | 38,21 | 1,83% | - |
07.10.2020 | 37,51 | 37,94 | 37,34 | 37,52 | -0,09% | - |
06.10.2020 | 37,04 | 37,86 | 36,73 | 37,56 | -1,31% | - |
05.10.2020 | 37,47 | 38,06 | 36,86 | 38,06 | 0,66% | - |