42,480$
-2,19%
Echtzeit-Aktienkurs Gaming & Leisure Properties
Bid:
Ask:
Aktienkurse zur Gaming & Leisure Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,34 | 43,94 | 42,20 | 42,46 | -2,23% | 1.753.831,00 |
| 25.04.2024 | 43,05 | 43,55 | 43,00 | 43,43 | -0,05% | 1.025.778,00 |
| 24.04.2024 | 43,30 | 43,77 | 43,04 | 43,45 | -0,21% | 1.015.152,00 |
| 23.04.2024 | 42,99 | 43,68 | 42,96 | 43,54 | 1,26% | 1.122.713,00 |
| 22.04.2024 | 42,79 | 43,28 | 42,61 | 43,00 | 0,47% | 1.008.220,00 |
| 19.04.2024 | 42,37 | 42,94 | 42,37 | 42,80 | 1,06% | 1.061.371,00 |
| 18.04.2024 | 42,10 | 42,40 | 41,97 | 42,35 | 0,76% | 811.282,00 |
| 17.04.2024 | 42,26 | 42,42 | 41,80 | 42,03 | -0,14% | 816.768,00 |
| 16.04.2024 | 42,60 | 42,68 | 41,94 | 42,09 | -1,68% | 1.477.155,00 |
| 15.04.2024 | 43,10 | 43,20 | 42,44 | 42,81 | -0,40% | 1.392.481,00 |
| 12.04.2024 | 43,05 | 43,22 | 42,56 | 42,98 | -0,53% | 995.545,00 |
| 11.04.2024 | 43,41 | 43,69 | 43,16 | 43,21 | -0,18% | 1.285.491,00 |
| 10.04.2024 | 45,26 | 45,26 | 43,23 | 43,29 | -5,87% | 1.488.272,00 |
| 09.04.2024 | 45,44 | 45,99 | 45,41 | 45,99 | 1,22% | 1.008.780,00 |
| 08.04.2024 | 45,08 | 45,54 | 45,04 | 45,44 | 0,61% | 674.647,00 |
| 05.04.2024 | 45,00 | 45,23 | 44,65 | 45,16 | 0,10% | 934.724,00 |
| 04.04.2024 | 45,56 | 45,80 | 45,04 | 45,12 | -0,19% | 769.124,00 |
| 03.04.2024 | 45,13 | 45,27 | 45,01 | 45,20 | -0,13% | 729.325,00 |
| 02.04.2024 | 45,18 | 45,50 | 45,07 | 45,26 | -0,57% | 850.458,00 |
| 01.04.2024 | 46,06 | 46,11 | 45,49 | 45,52 | -1,19% | 660.563,00 |
| 28.03.2024 | 46,00 | 46,35 | 45,81 | 46,07 | 0,66% | 1.048.464,00 |
| 27.03.2024 | 45,57 | 45,90 | 45,34 | 45,77 | 1,26% | 968.167,00 |
| 26.03.2024 | 45,03 | 45,41 | 44,94 | 45,20 | 0,38% | 1.080.215,00 |
| 25.03.2024 | 45,35 | 45,51 | 44,97 | 45,03 | -0,16% | 755.070,00 |
| 22.03.2024 | 45,72 | 45,79 | 45,07 | 45,10 | -1,25% | 1.167.457,00 |
| 21.03.2024 | 45,63 | 45,91 | 45,28 | 45,67 | 0,29% | 1.103.293,00 |
| 20.03.2024 | 44,99 | 45,60 | 44,89 | 45,54 | 0,26% | 1.156.650,00 |
| 19.03.2024 | 45,00 | 45,46 | 44,76 | 45,42 | 0,75% | 1.863.081,00 |
| 18.03.2024 | 45,10 | 45,38 | 44,94 | 45,08 | -0,13% | 1.019.033,00 |
| 15.03.2024 | 45,06 | 45,74 | 44,99 | 45,14 | -0,28% | 3.505.274,00 |
| 14.03.2024 | 45,73 | 45,73 | 44,83 | 45,27 | -2,59% | 1.025.380,00 |
| 13.03.2024 | 46,55 | 46,80 | 46,33 | 46,47 | -0,36% | 1.263.322,00 |
| 12.03.2024 | 46,29 | 46,68 | 46,15 | 46,64 | 0,69% | 1.369.707,00 |
| 11.03.2024 | 46,06 | 46,45 | 46,01 | 46,32 | 0,32% | 1.039.215,00 |
| 08.03.2024 | 45,97 | 46,24 | 45,69 | 46,17 | 1,29% | 1.371.636,00 |
| 07.03.2024 | 45,50 | 45,68 | 45,26 | 45,58 | 0,24% | 978.567,00 |
| 06.03.2024 | 45,54 | 45,66 | 45,25 | 45,47 | 0,02% | 661.054,00 |
| 05.03.2024 | 46,33 | 46,33 | 45,36 | 45,46 | -1,88% | 1.295.138,00 |
| 04.03.2024 | 45,44 | 46,36 | 45,40 | 46,33 | 2,05% | 1.436.092,00 |
| 01.03.2024 | 45,55 | 45,55 | 44,81 | 45,40 | -0,18% | 1.222.346,00 |
| 29.02.2024 | 45,65 | 46,18 | 45,45 | 45,48 | -0,04% | 2.714.365,00 |
| 28.02.2024 | 44,59 | 45,77 | 44,15 | 45,50 | 2,13% | 1.830.821,00 |
| 27.02.2024 | 44,66 | 44,81 | 44,27 | 44,55 | 0,20% | 1.945.099,00 |
| 26.02.2024 | 45,18 | 45,32 | 44,44 | 44,46 | -2,16% | 1.841.984,00 |
| 23.02.2024 | 45,44 | 45,96 | 45,31 | 45,44 | 0,00% | 1.348.337,00 |
| 22.02.2024 | 45,43 | 45,79 | 45,37 | 45,44 | -0,01% | 1.503.512,00 |
| 21.02.2024 | 45,22 | 45,54 | 44,98 | 45,45 | 0,80% | 866.793,00 |
| 20.02.2024 | 44,99 | 45,46 | 44,79 | 45,09 | -0,23% | 1.306.966,00 |
| 16.02.2024 | 45,01 | 45,26 | 44,68 | 45,19 | -0,48% | 2.536.629,00 |
| 15.02.2024 | 45,44 | 45,80 | 45,30 | 45,41 | 0,71% | 1.268.712,00 |
| 14.02.2024 | 45,07 | 45,47 | 44,82 | 45,09 | 0,47% | 1.289.957,00 |
| 13.02.2024 | 45,20 | 45,20 | 44,25 | 44,88 | -1,54% | 2.051.975,00 |
| 12.02.2024 | 45,78 | 45,99 | 45,44 | 45,58 | -0,31% | 851.579,00 |
| 09.02.2024 | 45,30 | 45,73 | 45,05 | 45,72 | 0,73% | 1.574.090,00 |
| 08.02.2024 | 45,28 | 45,63 | 45,20 | 45,39 | 0,20% | 697.274,00 |
| 07.02.2024 | 45,38 | 45,74 | 45,18 | 45,30 | 0,18% | 1.817.493,00 |
| 06.02.2024 | 44,78 | 45,49 | 44,58 | 45,22 | 1,25% | 2.120.605,00 |
| 05.02.2024 | 45,01 | 45,28 | 44,63 | 44,66 | -1,87% | 2.107.811,00 |
| 02.02.2024 | 46,07 | 46,07 | 45,07 | 45,51 | -2,00% | 1.224.355,00 |
| 01.02.2024 | 45,58 | 46,44 | 45,38 | 46,44 | 1,73% | 1.787.449,00 |
| 31.01.2024 | 46,05 | 46,34 | 45,57 | 45,65 | -0,41% | 1.708.471,00 |
| 30.01.2024 | 45,87 | 46,00 | 45,32 | 45,84 | -0,46% | 1.330.777,00 |
| 29.01.2024 | 45,96 | 46,07 | 45,63 | 46,05 | 0,11% | 688.083,00 |
| 26.01.2024 | 46,31 | 46,55 | 45,84 | 46,00 | -0,11% | 1.292.646,00 |
| 25.01.2024 | 46,36 | 46,48 | 45,97 | 46,05 | 0,35% | 825.007,00 |
| 24.01.2024 | 47,09 | 47,09 | 45,84 | 45,89 | -1,42% | 772.211,00 |
| 23.01.2024 | 46,39 | 46,65 | 46,17 | 46,55 | 0,63% | 1.859.781,00 |
| 22.01.2024 | 46,54 | 46,87 | 46,15 | 46,26 | -0,54% | 1.033.653,00 |
| 19.01.2024 | 46,34 | 46,62 | 45,79 | 46,51 | 0,39% | 1.634.562,00 |
| 18.01.2024 | 46,58 | 46,85 | 46,25 | 46,33 | -0,43% | 3.200.635,00 |
| 17.01.2024 | 46,60 | 47,15 | 46,19 | 46,53 | -1,00% | 1.106.632,00 |
| 16.01.2024 | 46,74 | 47,07 | 46,46 | 47,00 | 0,15% | 1.099.974,00 |
| 12.01.2024 | 47,30 | 47,51 | 46,89 | 46,93 | 0,09% | 1.076.019,00 |
| 11.01.2024 | 47,01 | 47,09 | 46,39 | 46,89 | -0,85% | 1.170.945,00 |
| 10.01.2024 | 47,74 | 47,75 | 47,20 | 47,29 | -0,84% | 952.895,00 |
| 09.01.2024 | 48,23 | 48,23 | 47,62 | 47,69 | -1,71% | 941.146,00 |
| 08.01.2024 | 48,17 | 48,76 | 48,02 | 48,52 | 0,73% | 967.938,00 |
| 05.01.2024 | 48,21 | 48,44 | 47,78 | 48,17 | -0,70% | 1.032.235,00 |
| 04.01.2024 | 49,12 | 49,12 | 48,36 | 48,51 | -1,20% | 1.639.320,00 |
| 03.01.2024 | 49,61 | 49,69 | 48,92 | 49,10 | -1,56% | 984.435,00 |
| 02.01.2024 | 49,37 | 50,00 | 49,11 | 49,88 | 1,07% | 1.213.416,00 |
| 29.12.2023 | 49,43 | 49,61 | 49,28 | 49,35 | -0,64% | 1.040.286,00 |
| 28.12.2023 | 49,13 | 49,69 | 49,13 | 49,67 | 0,89% | 728.911,00 |
| 27.12.2023 | 49,18 | 49,28 | 48,90 | 49,23 | 0,04% | 829.545,00 |
| 26.12.2023 | 48,64 | 49,36 | 48,41 | 49,21 | 1,11% | 1.621.372,00 |
| 22.12.2023 | 48,61 | 48,82 | 48,40 | 48,67 | 0,50% | 1.282.041,00 |
| 21.12.2023 | 48,46 | 48,70 | 47,98 | 48,43 | 0,48% | 1.165.069,00 |
| 20.12.2023 | 48,31 | 48,81 | 48,17 | 48,20 | -0,43% | 1.290.627,00 |
| 19.12.2023 | 48,06 | 48,64 | 47,96 | 48,41 | 0,96% | 1.186.524,00 |
| 18.12.2023 | 48,07 | 48,08 | 47,61 | 47,95 | 0,44% | 1.276.518,00 |
| 15.12.2023 | 47,87 | 47,95 | 47,14 | 47,74 | -0,23% | 5.838.928,00 |
| 14.12.2023 | 47,64 | 48,07 | 47,22 | 47,85 | 0,80% | 2.978.314,00 |
| 13.12.2023 | 46,54 | 47,75 | 46,23 | 47,47 | 2,28% | 2.206.996,00 |
| 12.12.2023 | 45,91 | 46,75 | 45,61 | 46,41 | 1,18% | 1.714.667,00 |
| 11.12.2023 | 45,80 | 46,07 | 45,60 | 45,87 | -0,46% | 1.257.623,00 |
| 08.12.2023 | 46,05 | 46,60 | 45,94 | 46,08 | -0,63% | 1.073.790,00 |
| 07.12.2023 | 46,50 | 46,60 | 46,18 | 46,37 | -1,76% | 866.308,00 |
| 06.12.2023 | 47,56 | 47,93 | 47,06 | 47,20 | -0,46% | 1.349.643,00 |
| 05.12.2023 | 47,60 | 47,71 | 47,27 | 47,42 | -0,77% | 1.197.447,00 |
| 04.12.2023 | 47,41 | 47,81 | 47,41 | 47,79 | 0,23% | 1.528.762,00 |