Deutsche Märkte schließen in 8 Stunden 25 Minuten

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,15+0,07 (+0,16%)
Börsenschluss: 04:00PM EST
43,15 0,00 (0,00%)
Nachbörse: 04:47PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 202242,8143,4041,8143,1543,151.487.000
21. Jan. 202243,5043,6042,8343,0843,081.125.500
20. Jan. 202244,4644,7943,4443,4943,491.356.600
19. Jan. 202244,3744,7044,0444,3144,311.404.000
18. Jan. 202244,5044,5743,9644,2844,281.433.300
14. Jan. 202244,8144,8744,1544,6444,641.596.500
13. Jan. 202245,3945,7444,7644,8544,852.039.300
12. Jan. 202246,2346,3145,5845,6845,681.315.000
11. Jan. 202246,3446,4845,7146,2646,261.504.400
10. Jan. 202246,4446,5645,6846,3346,331.210.200
07. Jan. 202246,8747,0046,3246,6246,621.348.600
06. Jan. 202247,5948,0346,9846,9946,99913.000
05. Jan. 202249,1349,3147,4447,5047,50907.900
04. Jan. 202248,5349,1548,5148,9848,981.338.400
03. Jan. 202248,6648,8248,0948,5048,501.013.500
31. Dez. 202148,5149,2148,2848,6648,66953.900
30. Dez. 202147,6648,6347,5148,5148,51677.700
29. Dez. 202147,2547,7946,8947,6647,66841.300
28. Dez. 202147,1747,4246,9147,1647,16738.100
27. Dez. 202146,5847,2046,3347,1747,171.105.100
23. Dez. 202146,6346,6546,2346,5046,501.169.700
23. Dez. 20210.24 Dividende
22. Dez. 202146,3446,7346,2646,5246,281.261.400
21. Dez. 202145,6546,5445,6546,2045,961.253.100
20. Dez. 202145,9145,9145,1945,4745,241.148.000
17. Dez. 202145,5546,5145,3646,1345,892.265.100
16. Dez. 202145,7246,1845,3645,6045,361.388.100
15. Dez. 202145,3545,8245,0645,5045,271.224.900
14. Dez. 202146,3546,5545,5945,6945,451.864.600
13. Dez. 202146,2546,7646,2446,3946,151.646.700
10. Dez. 202146,6446,9146,2846,3746,131.086.200
09. Dez. 202146,4946,8346,3346,5146,271.315.400
08. Dez. 202146,9247,3646,3146,7846,542.233.400
08. Dez. 20210.67 Dividende
07. Dez. 202147,1547,5145,8146,8545,944.810.900
06. Dez. 202146,2347,0146,0546,4545,55685.900
03. Dez. 202146,3846,4745,5245,7144,82902.900
02. Dez. 202144,8846,6644,8846,3545,45761.700
01. Dez. 202145,4846,5844,7444,7443,871.278.300
30. Nov. 202145,5045,9245,0545,1244,251.002.200
29. Nov. 202146,0746,2645,4545,7844,89654.300
26. Nov. 202145,7945,9045,1545,5544,67608.000
24. Nov. 202146,6146,9346,4446,7545,84447.300
23. Nov. 202146,5946,9746,2746,6545,75675.300
22. Nov. 202147,2447,2446,2246,6045,70819.400
19. Nov. 202147,1247,2545,6746,4145,51961.800
18. Nov. 202147,5847,5846,5547,1746,26828.100
17. Nov. 202147,6047,6046,5446,8045,891.273.600
16. Nov. 202148,2248,3847,4847,6746,751.062.700
15. Nov. 202148,1148,4147,8748,1747,241.253.300
12. Nov. 202148,5548,6347,7147,8846,95730.000
11. Nov. 202148,4548,5648,0548,4347,49537.900
10. Nov. 202148,5148,7948,1048,3147,37653.300
09. Nov. 202148,5248,5948,1348,5847,64342.400
08. Nov. 202148,9548,9548,2948,5747,63443.300
05. Nov. 202148,5149,2248,5148,7747,82750.800
04. Nov. 202149,5049,7147,7648,1147,18779.300
03. Nov. 202149,5849,8349,0249,4148,45892.000
02. Nov. 202150,1050,2449,3649,4848,52800.400
01. Nov. 202148,7650,2448,5850,0149,04913.900
29. Okt. 202149,2049,5448,1648,4947,551.642.600
28. Okt. 202149,1450,1848,9450,0349,06693.100
27. Okt. 202149,6749,6849,0849,1248,17674.200
26. Okt. 202149,3949,7349,2749,5248,56534.000
25. Okt. 202149,4649,5549,1149,2248,27555.200
22. Okt. 202149,4849,7349,0849,2348,28471.300
21. Okt. 202149,2949,3948,9149,3248,36502.400
20. Okt. 202149,0249,5148,9049,3048,34404.400
19. Okt. 202148,9649,4448,8848,9047,95512.400
18. Okt. 202149,0049,2848,6248,7847,83877.000
15. Okt. 202149,1050,0348,9749,3348,37823.500
14. Okt. 202148,9949,1548,6948,9147,96532.500
13. Okt. 202148,2248,6547,9748,5347,59569.700
12. Okt. 202147,7048,4847,6248,1247,19754.800
11. Okt. 202147,6247,7647,3147,6446,72635.500
08. Okt. 202148,1448,1447,4147,4946,57595.400
07. Okt. 202148,4648,6347,9648,1547,22814.400
06. Okt. 202147,6448,4347,3548,3147,371.187.200
05. Okt. 202147,4148,1047,0947,7546,821.009.200
04. Okt. 202147,3747,8247,2847,4146,49784.200
01. Okt. 202146,4747,6446,3447,3246,40535.000
30. Sept. 202147,4547,4546,1546,3245,42946.000
29. Sept. 202146,9347,5146,8947,2146,29758.900
28. Sept. 202146,7246,8646,2746,7445,831.092.200
27. Sept. 202147,4647,9246,8346,9446,03817.100
24. Sept. 202147,6248,0847,2447,3046,38582.600
23. Sept. 202148,0348,3747,7847,8046,87935.700
22. Sept. 202147,2948,0647,1447,7946,86572.300
21. Sept. 202147,1447,6146,9746,9946,08836.700
20. Sept. 202146,7547,2046,4747,0246,11790.500
17. Sept. 202148,2748,4947,2447,3846,462.342.400
16. Sept. 202148,1648,6148,0548,2447,30659.900
15. Sept. 202148,1248,5547,9348,2047,27703.400
14. Sept. 202148,2948,4848,0648,1747,24874.500
13. Sept. 202148,3548,7447,9848,2647,321.012.000
10. Sept. 202149,3049,3047,4648,0147,082.146.600
09. Sept. 202150,0050,1348,5248,5847,641.735.700
09. Sept. 20210.67 Dividende
08. Sept. 202150,2650,9850,0050,9249,282.969.100
07. Sept. 202151,3251,3350,5050,5048,871.611.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...