Deutsche Märkte öffnen in 5 Stunden 51 Minuten

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,81-0,17 (-0,40%)
Börsenschluss: 04:00PM EDT
42,80 -0,01 (-0,02%)
Nachbörse: 07:52PM EDT
Zeitraum:
15. Apr. 2023 - 15. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Apr. 202443,1043,2042,4442,8142,811.529.979
12. Apr. 202443,0543,2242,5642,9842,98995.500
11. Apr. 202443,4143,6943,1643,2143,211.294.400
10. Apr. 202445,2645,2643,2343,2943,291.509.000
09. Apr. 202445,4445,9945,4145,9945,991.016.000
08. Apr. 202445,0845,5445,0445,4545,451.069.500
05. Apr. 202445,0045,2344,6545,1645,16934.700
04. Apr. 202445,5645,8045,0445,1245,12946.600
03. Apr. 202445,1345,2745,0145,2045,20734.000
02. Apr. 202445,1845,5045,0745,2745,271.131.100
01. Apr. 202446,0646,1045,4945,5245,52661.000
28. März 202446,0046,3545,8146,0746,071.048.500
27. März 202445,5745,9045,3445,7745,771.107.900
26. März 202445,0345,4144,9445,2045,201.082.800
25. März 202445,3545,5144,9745,0345,03755.100
22. März 202445,7245,7945,0745,1045,101.167.400
21. März 202445,6345,9145,2845,7045,701.403.500
20. März 202444,9945,6044,8945,5445,541.342.800
19. März 202445,0045,4644,7645,4245,421.876.200
18. März 202445,1045,3844,9445,0745,071.354.800
15. März 202445,0645,7444,9945,1445,143.505.300
14. März 202445,7345,7344,8345,2645,261.472.400
14. März 20240.76 Dividende
13. März 202446,5546,8046,3346,4745,711.264.600
12. März 202446,2946,6746,1546,6445,881.578.400
11. März 202446,0646,4546,0146,3245,561.153.400
08. März 202445,9746,2445,6946,1745,411.371.600
07. März 202445,5045,6845,2645,5844,83992.200
06. März 202445,5445,6645,2545,4844,74865.900
05. März 202446,3346,3345,3645,4644,721.297.200
04. März 202445,4446,3645,4046,3345,571.759.000
01. März 202445,5445,5444,8145,4044,661.222.300
29. Feb. 202445,6546,1845,4545,4844,742.734.700
28. Feb. 202444,5945,7744,1545,5244,782.256.600
27. Feb. 202444,6644,8144,2744,5543,822.011.900
26. Feb. 202445,1845,3244,4444,4643,731.937.200
23. Feb. 202445,4445,9645,3145,4444,701.348.300
22. Feb. 202445,4345,7845,3745,4444,701.821.200
21. Feb. 202445,2245,5444,9845,4544,711.054.200
20. Feb. 202444,9945,4644,7945,0944,351.516.700
16. Feb. 202445,0145,2644,6845,1944,452.536.600
15. Feb. 202445,4445,8045,3045,4144,671.270.000
14. Feb. 202445,0745,4744,8245,1144,371.555.400
13. Feb. 202445,2045,2044,2544,8844,152.057.900
12. Feb. 202445,7845,9945,4445,5844,831.006.400
09. Feb. 202445,3045,7345,0545,7244,971.574.100
08. Feb. 202445,2845,6345,2045,3944,65826.500
07. Feb. 202445,3845,7445,1845,3044,561.867.100
06. Feb. 202444,7845,4944,5845,2144,472.419.600
05. Feb. 202445,0145,2844,6344,6843,952.537.200
02. Feb. 202446,0746,0745,0745,5144,771.224.400
01. Feb. 202445,5846,4445,3846,4445,682.101.100
31. Jan. 202446,0546,3345,5745,6544,902.029.500
30. Jan. 202445,8745,9945,3245,8445,091.330.800
29. Jan. 202445,9646,0745,6346,0445,29845.300
26. Jan. 202446,3146,5545,8446,0045,251.292.600
25. Jan. 202446,3646,4845,9746,0545,301.071.200
24. Jan. 202447,0947,0945,8445,9045,15920.900
23. Jan. 202446,3946,6546,1746,5545,791.860.100
22. Jan. 202446,5446,8746,1546,2645,501.034.900
19. Jan. 202446,3446,6245,7946,5145,751.634.600
18. Jan. 202446,5846,8546,2546,3345,573.200.600
17. Jan. 202446,6047,1546,1946,5445,781.286.600
16. Jan. 202446,7447,0746,4647,0046,231.100.800
12. Jan. 202447,3047,5146,8946,9346,161.076.000
11. Jan. 202447,0147,0946,3846,8946,121.316.000
10. Jan. 202447,7447,7547,2047,2746,501.100.200
09. Jan. 202448,2348,2347,6247,6946,911.206.000
08. Jan. 202448,1748,7648,0248,5247,73968.900
05. Jan. 202448,2148,4447,7848,1747,381.032.200
04. Jan. 202449,1249,1248,3548,5147,721.642.700
03. Jan. 202449,6149,6948,9249,0948,291.159.900
02. Jan. 202449,3749,9949,1149,8849,061.215.900
29. Dez. 202349,4349,6149,2849,3548,541.040.300
28. Dez. 202349,1349,6949,1349,6748,86728.900
27. Dez. 202349,1849,2848,9049,2348,421.018.200
26. Dez. 202348,6449,3548,4149,2148,411.628.700
22. Dez. 202348,6148,8148,4048,6747,871.282.000
21. Dez. 202348,4648,7047,9848,4347,641.197.200
20. Dez. 202348,3148,8148,1748,2147,421.710.300
19. Dez. 202348,0648,6447,9648,4147,621.436.600
18. Dez. 202348,0748,0847,6147,9647,181.722.000
15. Dez. 202347,8747,9447,1447,7446,965.838.900
14. Dez. 202347,6448,0747,2247,8547,073.439.400
13. Dez. 202346,5447,7546,2247,4546,672.725.300
12. Dez. 202345,9146,7445,6146,4145,651.907.300
11. Dez. 202345,8046,0745,6045,8645,111.541.200
08. Dez. 202346,0546,6045,9446,0845,331.073.800
07. Dez. 202346,5046,6046,1846,3645,601.016.300
07. Dez. 20230.73 Dividende
06. Dez. 202347,5647,9347,0647,2045,711.565.600
05. Dez. 202347,6047,7147,2747,4145,911.489.000
04. Dez. 202347,4147,8147,4147,7946,281.529.800
01. Dez. 202346,7247,7246,5947,6846,172.328.800
30. Nov. 202345,8646,8845,8646,7345,253.077.700
29. Nov. 202345,6145,9545,4945,8844,432.476.500
28. Nov. 202344,6545,8144,5745,3543,922.872.200
27. Nov. 202344,8945,1544,6644,7943,383.002.800
24. Nov. 202344,7345,0944,6744,8443,42890.500
22. Nov. 202344,9745,0744,7244,8043,391.385.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...