Deutsche Märkte öffnen in 25 Minuten

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,33+0,93 (+2,05%)
Börsenschluss: 04:00PM EST
46,61 +0,28 (+0,60%)
Nachbörse: 08:00PM EST
Zeitraum:
05. März 2023 - 05. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 202445,4446,3645,4046,3346,331.759.000
01. März 202445,5445,5444,8145,4045,401.222.300
29. Feb. 202445,6546,1845,4545,4845,482.734.700
28. Feb. 202444,5945,7744,1545,5245,522.256.600
27. Feb. 202444,6644,8144,2744,5544,552.011.900
26. Feb. 202445,1845,3244,4444,4644,461.937.200
23. Feb. 202445,4445,9645,3145,4445,441.348.300
22. Feb. 202445,4345,7845,3745,4445,441.821.200
21. Feb. 202445,2245,5444,9845,4545,451.054.200
20. Feb. 202444,9945,4644,7945,0945,091.516.700
16. Feb. 202445,0145,2644,6845,1945,192.536.600
15. Feb. 202445,4445,8045,3045,4145,411.270.000
14. Feb. 202445,0745,4744,8245,1145,111.555.400
13. Feb. 202445,2045,2044,2544,8844,882.057.900
12. Feb. 202445,7845,9945,4445,5845,581.006.400
09. Feb. 202445,3045,7345,0545,7245,721.574.100
08. Feb. 202445,2845,6345,2045,3945,39826.500
07. Feb. 202445,3845,7445,1845,3045,301.867.100
06. Feb. 202444,7845,4944,5845,2145,212.419.600
05. Feb. 202445,0145,2844,6344,6844,682.537.200
02. Feb. 202446,0746,0745,0745,5145,511.224.400
01. Feb. 202445,5846,4445,3846,4446,442.101.100
31. Jan. 202446,0546,3345,5745,6545,652.029.500
30. Jan. 202445,8745,9945,3245,8445,841.330.800
29. Jan. 202445,9646,0745,6346,0446,04845.300
26. Jan. 202446,3146,5545,8446,0046,001.292.600
25. Jan. 202446,3646,4845,9746,0546,051.071.200
24. Jan. 202447,0947,0945,8445,9045,90920.900
23. Jan. 202446,3946,6546,1746,5546,551.860.100
22. Jan. 202446,5446,8746,1546,2646,261.034.900
19. Jan. 202446,3446,6245,7946,5146,511.634.600
18. Jan. 202446,5846,8546,2546,3346,333.200.600
17. Jan. 202446,6047,1546,1946,5446,541.286.600
16. Jan. 202446,7447,0746,4647,0047,001.100.800
12. Jan. 202447,3047,5146,8946,9346,931.076.000
11. Jan. 202447,0147,0946,3846,8946,891.316.000
10. Jan. 202447,7447,7547,2047,2747,271.100.200
09. Jan. 202448,2348,2347,6247,6947,691.206.000
08. Jan. 202448,1748,7648,0248,5248,52968.900
05. Jan. 202448,2148,4447,7848,1748,171.032.200
04. Jan. 202449,1249,1248,3548,5148,511.642.700
03. Jan. 202449,6149,6948,9249,0949,091.159.900
02. Jan. 202449,3749,9949,1149,8849,881.215.900
29. Dez. 202349,4349,6149,2849,3549,351.040.300
28. Dez. 202349,1349,6949,1349,6749,67728.900
27. Dez. 202349,1849,2848,9049,2349,231.018.200
26. Dez. 202348,6449,3548,4149,2149,211.628.700
22. Dez. 202348,6148,8148,4048,6748,671.282.000
21. Dez. 202348,4648,7047,9848,4348,431.197.200
20. Dez. 202348,3148,8148,1748,2148,211.710.300
19. Dez. 202348,0648,6447,9648,4148,411.436.600
18. Dez. 202348,0748,0847,6147,9647,961.722.000
15. Dez. 202347,8747,9447,1447,7447,745.838.900
14. Dez. 202347,6448,0747,2247,8547,853.439.400
13. Dez. 202346,5447,7546,2247,4547,452.725.300
12. Dez. 202345,9146,7445,6146,4146,411.907.300
11. Dez. 202345,8046,0745,6045,8645,861.541.200
08. Dez. 202346,0546,6045,9446,0846,081.073.800
07. Dez. 202346,5046,6046,1846,3646,361.016.300
07. Dez. 20230.73 Dividende
06. Dez. 202347,5647,9347,0647,2046,471.565.600
05. Dez. 202347,6047,7147,2747,4146,681.489.000
04. Dez. 202347,4147,8147,4147,7947,051.529.800
01. Dez. 202346,7247,7246,5947,6846,942.328.800
30. Nov. 202345,8646,8845,8646,7346,013.077.700
29. Nov. 202345,6145,9545,4945,8845,172.476.500
28. Nov. 202344,6545,8144,5745,3544,652.872.200
27. Nov. 202344,8945,1544,6644,7944,103.002.800
24. Nov. 202344,7345,0944,6744,8444,15890.500
22. Nov. 202344,9745,0744,7244,8044,111.385.900
21. Nov. 202345,0945,1344,5144,7444,051.512.100
20. Nov. 202345,2345,4044,9645,2244,522.215.300
17. Nov. 202345,6745,8045,3045,4144,712.542.100
16. Nov. 202345,8645,9445,4745,5044,801.732.800
15. Nov. 202346,1046,3845,7045,7645,051.816.200
14. Nov. 202346,0246,9545,8946,1045,393.087.800
13. Nov. 202345,1345,2744,8345,0544,351.446.300
10. Nov. 202345,2845,4945,0445,2544,551.308.600
09. Nov. 202345,3945,4744,8344,9944,291.605.000
08. Nov. 202345,4645,5845,1545,2544,551.363.700
07. Nov. 202345,8445,9145,2845,4544,751.757.600
06. Nov. 202346,1446,2445,6645,8445,131.827.500
03. Nov. 202346,6046,8046,2346,2545,532.794.100
02. Nov. 202345,8146,3145,4245,9545,242.368.200
01. Nov. 202345,4545,7044,8045,1044,401.512.000
31. Okt. 202344,3745,4244,1945,3944,691.555.200
30. Okt. 202344,8845,2143,5444,1743,491.594.400
27. Okt. 202346,2046,2043,9144,5943,901.637.000
26. Okt. 202345,2345,6144,9945,2044,501.282.300
25. Okt. 202345,7345,9445,1045,1144,411.187.600
24. Okt. 202345,0146,1045,0145,9345,221.421.700
23. Okt. 202344,8345,5144,8044,8444,151.089.200
20. Okt. 202345,7845,8044,9745,0844,381.737.500
19. Okt. 202346,1746,4445,5645,6544,941.229.100
18. Okt. 202347,1147,1146,3846,3845,661.053.200
17. Okt. 202346,8347,5346,8347,1946,461.633.700
16. Okt. 202346,4947,2746,3347,0146,281.121.500
13. Okt. 202346,3446,5045,9246,1845,47752.400
12. Okt. 202347,1647,1646,0846,1645,451.058.000
11. Okt. 202346,7847,3146,5747,2146,481.122.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...