Deutsche Märkte geschlossen

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
53,10+0,37 (+0,70%)
Börsenschluss: 04:00PM EST
53,75 +0,65 (+1,22%)
Nachbörse: 07:23PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202252,2053,2552,0353,1053,101.409.400
01. Dez. 202252,9153,1152,2152,7352,731.208.000
30. Nov. 202251,4452,6451,2852,6152,611.974.700
29. Nov. 202250,9751,6250,7651,5751,57746.600
28. Nov. 202251,0051,4050,8850,9750,971.474.700
25. Nov. 202251,3951,4451,1851,2751,27314.600
23. Nov. 202251,0551,5850,4951,2051,20629.000
22. Nov. 202250,8551,3850,7151,1651,16894.900
21. Nov. 202250,0750,6550,0750,5050,501.153.900
18. Nov. 202249,9350,2949,6950,1450,141.554.400
17. Nov. 202249,1449,6048,9049,4449,441.431.700
16. Nov. 202249,1049,5548,8249,4849,484.122.200
15. Nov. 202250,0850,3648,9149,3249,322.202.200
14. Nov. 202250,2550,4849,6549,7049,702.338.400
11. Nov. 202251,8651,9950,2750,5050,501.248.700
10. Nov. 202251,4951,7950,7551,3651,361.533.600
09. Nov. 202249,8450,4149,5850,0550,051.356.000
08. Nov. 202250,3150,6749,4649,9749,971.001.000
07. Nov. 202250,0850,5149,8150,4550,451.099.400
04. Nov. 202249,6850,4149,2549,9949,991.563.300
03. Nov. 202249,6050,1249,0949,8249,82660.400
02. Nov. 202250,8051,1449,8550,1350,131.361.900
01. Nov. 202250,5051,2450,2951,1151,111.090.200
31. Okt. 202249,4750,2849,2750,1250,121.582.100
28. Okt. 202248,4950,2248,0149,9549,951.843.600
27. Okt. 202248,1248,2847,7347,8747,87929.200
26. Okt. 202247,5948,0147,3947,6247,621.013.000
25. Okt. 202246,2747,6946,1947,6547,652.246.500
24. Okt. 202247,0047,0045,7545,9545,951.636.100
21. Okt. 202246,1046,4345,5546,4146,411.542.200
20. Okt. 202245,7646,5045,4945,7745,77975.600
19. Okt. 202247,0347,0345,3345,5445,541.668.400
18. Okt. 202247,0647,6646,8347,3547,351.474.200
17. Okt. 202246,4047,1446,2846,6246,621.270.200
14. Okt. 202247,6047,7645,6245,7145,711.314.300
13. Okt. 202245,7747,5145,0847,2447,242.230.100
12. Okt. 202246,5147,1046,1146,6146,611.955.900
11. Okt. 202246,1246,9445,4646,7046,702.019.000
10. Okt. 202246,2946,6245,3746,0146,011.292.200
07. Okt. 202246,1046,7246,0046,3546,351.597.300
06. Okt. 202247,2047,5046,1946,4646,461.774.300
05. Okt. 202246,4447,6546,0647,3447,342.307.200
04. Okt. 202245,9147,1845,7847,1647,161.770.700
03. Okt. 202244,5045,5243,9945,4845,481.924.600
30. Sept. 202243,9044,4043,4644,2444,242.424.600
29. Sept. 202245,1245,2643,5143,5743,571.533.400
28. Sept. 202245,4345,6944,9545,5945,591.484.800
27. Sept. 202245,2345,7144,6744,9444,941.130.400
26. Sept. 202245,4046,0444,6545,0445,041.561.800
23. Sept. 202246,1846,2245,1145,6945,691.447.000
22. Sept. 202246,7546,9746,2746,5646,561.648.800
21. Sept. 202247,9548,2146,8146,8346,831.560.300
20. Sept. 202248,5348,7447,6347,8247,821.594.700
19. Sept. 202248,6949,4948,4149,1149,111.969.600
16. Sept. 202247,5849,0147,4248,6948,694.746.300
15. Sept. 202247,9848,2747,5147,7047,701.620.900
14. Sept. 202248,8348,9648,3048,6348,633.077.000
13. Sept. 202249,4549,9448,6048,8448,841.526.400
12. Sept. 202250,0450,3549,9850,2150,211.013.100
09. Sept. 202249,6450,1449,4949,9849,981.041.600
08. Sept. 202249,4049,8048,9349,4149,41945.400
07. Sept. 202248,9049,6948,8649,5849,581.231.400
06. Sept. 202248,2449,0148,2448,8048,801.588.400
02. Sept. 202248,3048,8247,9048,1348,131.404.400
01. Sept. 202248,0548,2747,5248,2448,242.835.600
31. Aug. 202249,2749,5948,2548,2748,2715.155.400
30. Aug. 202250,1850,4848,7248,8348,832.281.800
29. Aug. 202249,8250,5149,7950,1850,181.382.700
26. Aug. 202251,6651,6850,3050,3250,321.843.600
25. Aug. 202251,3251,5550,9851,5551,551.641.300
24. Aug. 202250,9951,3550,0451,0151,011.942.300
23. Aug. 202251,0651,2650,6951,0351,031.782.200
22. Aug. 202251,8352,0250,9651,0351,031.262.700
19. Aug. 202252,4152,5851,9852,2652,261.336.500
18. Aug. 202252,2152,8752,1752,6852,682.187.700
17. Aug. 202252,2052,4251,9352,0452,04930.700
16. Aug. 202252,2952,7552,2352,6052,601.433.800
15. Aug. 202252,0552,5251,9552,4752,471.563.600
12. Aug. 202252,1052,2251,8352,0552,051.988.700
11. Aug. 202251,5551,8851,2251,4951,492.000.200
10. Aug. 202251,4251,7651,1651,7251,721.536.000
09. Aug. 202251,1551,2150,6150,7950,79994.700
08. Aug. 202250,7451,4850,7451,2051,201.048.200
05. Aug. 202250,2450,7350,0150,6850,681.570.500
04. Aug. 202251,0651,2550,3550,4850,481.610.600
03. Aug. 202251,7151,9850,8550,9350,931.683.100
02. Aug. 202251,8152,1351,5851,5951,59959.200
01. Aug. 202252,0052,0050,8951,5851,581.433.800
29. Juli 202251,7952,5451,0351,9951,991.720.800
28. Juli 202251,8152,6751,5652,6552,651.479.600
27. Juli 202251,1651,9651,0251,8151,811.056.500
26. Juli 202251,1251,5351,0151,1751,171.280.400
25. Juli 202250,8051,2250,8051,1951,191.528.000
22. Juli 202250,6251,1350,5450,8050,801.264.800
21. Juli 202250,1350,5749,9050,4350,431.299.900
20. Juli 202250,7451,1250,3750,4250,421.398.400
19. Juli 202249,7750,8249,7350,7950,791.846.300
18. Juli 202250,0050,0048,9949,4449,442.535.400
15. Juli 202248,7849,9048,6249,8349,831.820.100
14. Juli 202247,2248,2246,9748,0648,061.741.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...