Deutsche Märkte schließen in 8 Stunden 11 Minuten

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,26-0,65 (-1,45%)
Börsenschluss: 04:00PM EDT
44,11 -0,15 (-0,34%)
Nachbörse: 07:31PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202344,8244,8743,9644,2644,261.385.300
02. Okt. 202345,3945,5944,6544,9144,911.400.900
29. Sept. 202346,3746,5445,2845,5545,551.438.600
28. Sept. 202345,0046,2345,0046,1046,101.951.700
27. Sept. 202345,4045,7244,8444,8944,891.638.300
26. Sept. 202346,0546,3245,2245,2645,261.681.100
25. Sept. 202346,3546,5646,1746,4846,48875.100
22. Sept. 202347,1247,3746,5946,6146,611.250.700
21. Sept. 202348,9548,9547,0947,1347,131.958.300
20. Sept. 202348,2348,9048,0848,4948,491.756.400
19. Sept. 202347,6748,3447,6148,1048,101.719.700
18. Sept. 202347,8748,1647,6047,7347,736.744.500
15. Sept. 202348,5048,5048,0348,2848,2837.748.400
14. Sept. 202348,3848,7648,2948,5048,503.047.200
14. Sept. 20230.73 Dividende
13. Sept. 202349,0049,0948,5348,6747,942.624.400
12. Sept. 202348,7249,1048,5948,9448,211.364.700
11. Sept. 202349,0149,0948,5048,7247,992.170.000
08. Sept. 202348,6449,5048,6449,0448,302.438.100
07. Sept. 202348,2449,0148,1748,5947,862.656.800
06. Sept. 202347,9448,4247,8148,3347,612.962.800
05. Sept. 202349,7149,7947,8447,9847,264.830.500
01. Sept. 202347,5947,9247,4147,4246,711.127.200
31. Aug. 202347,8147,8147,2547,4046,692.485.400
30. Aug. 202346,6347,5946,3347,4246,712.262.500
29. Aug. 202346,1846,4746,0246,4245,721.581.300
28. Aug. 202345,9446,3645,8346,0545,361.475.700
25. Aug. 202345,9846,2345,7745,8345,141.502.800
24. Aug. 202346,4346,6645,8245,8245,131.041.400
23. Aug. 202346,2646,5246,1246,3045,611.164.400
22. Aug. 202345,9246,3245,8546,0645,37914.200
21. Aug. 202345,8646,0445,3845,7345,04709.100
18. Aug. 202345,3546,2845,2945,9445,251.102.500
17. Aug. 202346,1946,4045,5345,5844,90817.400
16. Aug. 202346,6046,8346,1946,1945,50712.800
15. Aug. 202347,1347,4146,6046,6845,98757.400
14. Aug. 202347,7947,8747,2947,3746,66749.100
11. Aug. 202347,9248,0047,5647,7947,07561.200
10. Aug. 202348,4248,5847,7847,9447,22653.000
09. Aug. 202347,9748,4547,8848,3147,59567.300
08. Aug. 202348,0648,4947,9448,1047,38668.800
07. Aug. 202347,8248,5947,7748,5447,81847.600
04. Aug. 202347,5548,3447,4247,6246,91785.800
03. Aug. 202347,6347,7247,1147,6746,951.080.100
02. Aug. 202347,6747,9647,4947,7447,021.207.300
01. Aug. 202347,3848,1547,3748,0647,341.388.800
31. Juli 202347,7348,2847,3447,4646,751.653.400
28. Juli 202348,0548,5346,6747,4646,751.769.500
27. Juli 202349,3049,3447,8047,9547,231.349.500
26. Juli 202349,1149,3448,9249,2148,47921.800
25. Juli 202349,3449,5648,8549,0948,351.108.600
24. Juli 202349,9350,0649,3349,4648,72770.800
21. Juli 202349,6349,8949,2949,7348,98850.600
20. Juli 202348,8549,4448,4749,3948,65872.800
19. Juli 202348,5248,9948,4248,9048,171.366.100
18. Juli 202348,4548,5948,0348,2347,51712.400
17. Juli 202348,3948,6748,2248,3147,59638.400
14. Juli 202348,3348,5747,9948,5747,841.744.300
13. Juli 202348,6048,7048,3548,3947,66821.100
12. Juli 202349,1249,2848,4948,5147,781.208.400
11. Juli 202348,4148,7548,2448,6347,90653.200
10. Juli 202347,7548,4647,6848,3547,62713.000
07. Juli 202347,1348,2547,1047,9547,23934.900
06. Juli 202347,7347,7846,7947,3546,641.092.900
05. Juli 202348,1748,7747,8048,1547,431.376.800
03. Juli 202348,5749,4548,5448,9848,25441.900
30. Juni 202348,9948,9947,7348,4647,731.851.900
29. Juni 202347,5448,5847,4448,5647,831.058.600
28. Juni 202347,9347,9347,4547,6046,891.351.000
27. Juni 202347,9048,0247,6747,7146,991.264.400
26. Juni 202347,2448,0747,1347,9047,181.279.000
23. Juni 202348,2248,2247,1147,2246,511.737.600
22. Juni 202348,8149,0147,8548,1747,45696.700
21. Juni 202348,8448,9248,4748,7147,98714.600
20. Juni 202349,6549,6548,6749,0548,31962.800
16. Juni 202350,0350,4049,5949,8349,081.687.100
15. Juni 202349,3550,0149,1749,9549,201.174.800
15. Juni 20230.72 Dividende
14. Juni 202349,9050,5949,7850,1348,671.052.900
13. Juni 202349,5049,8349,3349,5648,12902.300
12. Juni 202349,7649,8649,1549,4648,021.097.800
09. Juni 202350,1450,2449,7349,7948,34564.000
08. Juni 202350,0950,2149,7350,1348,67604.000
07. Juni 202349,6850,4249,6050,2848,81694.200
06. Juni 202349,6449,9549,4649,6048,15633.800
05. Juni 202350,3350,4849,5549,6148,161.249.400
02. Juni 202348,9550,3148,9550,2548,791.573.700
01. Juni 202348,2048,8247,8648,6347,211.616.300
31. Mai 202347,5448,2847,2748,1446,741.985.900
30. Mai 202347,3547,6747,1147,5346,141.299.600
26. Mai 202346,8647,2446,7847,0845,71606.200
25. Mai 202347,1047,2346,5746,8345,47713.900
24. Mai 202347,7747,7746,9947,1745,80733.800
23. Mai 202348,3048,4947,8147,8646,47764.400
22. Mai 202348,7349,0048,4248,4547,041.417.700
19. Mai 202349,0049,2148,3448,6247,201.035.500
18. Mai 202348,8649,2148,6048,8047,381.167.500
17. Mai 202348,4749,2448,3949,0847,651.375.000
16. Mai 202348,7048,9247,9448,2446,832.063.400
15. Mai 202349,1949,5248,2548,7047,285.584.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...