19,980€
-1,52%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,14 | 20,48 | 19,50 | 19,98 | -1,54% | - |
| 20.02.2025 | 20,74 | 20,75 | 19,99 | 20,29 | -2,29% | - |
| 19.02.2025 | 21,25 | 21,30 | 20,58 | 20,76 | -2,27% | - |
| 18.02.2025 | 21,71 | 21,94 | 21,02 | 21,25 | -2,16% | - |
| 17.02.2025 | 21,71 | 21,73 | 21,67 | 21,72 | 0,25% | 30,00 |
| 14.02.2025 | 21,58 | 22,10 | 21,28 | 21,66 | 1,00% | - |
| 13.02.2025 | 21,15 | 21,58 | 20,86 | 21,45 | 2,02% | - |
| 12.02.2025 | 20,88 | 21,03 | 20,60 | 21,02 | 0,55% | - |
| 11.02.2025 | 21,26 | 21,32 | 20,83 | 20,91 | -1,64% | - |
| 10.02.2025 | 20,76 | 21,43 | 20,69 | 21,25 | 2,15% | - |
| 07.02.2025 | 20,20 | 21,09 | 20,19 | 20,81 | 3,10% | - |
| 06.02.2025 | 19,88 | 20,38 | 19,88 | 20,18 | 0,70% | - |
| 05.02.2025 | 20,30 | 20,34 | 19,88 | 20,04 | -0,58% | - |
| 04.02.2025 | 19,61 | 20,24 | 19,35 | 20,16 | 2,76% | - |
| 03.02.2025 | 19,43 | 19,91 | 19,27 | 19,62 | -1,16% | - |
| 31.01.2025 | 19,63 | 19,91 | 19,37 | 19,85 | 1,32% | - |
| 30.01.2025 | 19,96 | 20,28 | 19,44 | 19,59 | -2,11% | - |
| 29.01.2025 | 19,33 | 20,72 | 19,33 | 20,01 | 2,76% | - |
| 28.01.2025 | 19,15 | 19,51 | 19,08 | 19,47 | 1,32% | - |
| 27.01.2025 | 19,21 | 19,40 | 18,83 | 19,22 | -0,22% | - |
| 24.01.2025 | 19,12 | 19,69 | 18,89 | 19,26 | 0,91% | - |
| 23.01.2025 | 19,41 | 19,48 | 19,00 | 19,09 | -1,78% | - |
| 22.01.2025 | 19,88 | 19,92 | 19,23 | 19,44 | -2,29% | - |
| 21.01.2025 | 19,33 | 20,04 | 19,18 | 19,89 | 3,79% | 150,00 |
| 20.01.2025 | 19,28 | 19,45 | 18,60 | 19,17 | -1,96% | 800,00 |
| 17.01.2025 | 19,72 | 20,24 | 19,40 | 19,55 | -1,37% | 110,00 |
| 16.01.2025 | 19,57 | 20,08 | 19,14 | 19,82 | 1,28% | - |
| 15.01.2025 | 20,04 | 20,55 | 19,44 | 19,57 | -2,53% | - |
| 14.01.2025 | 19,30 | 20,36 | 18,63 | 20,08 | 4,25% | 2,00 |
| 13.01.2025 | 18,60 | 19,83 | 18,46 | 19,26 | 2,77% | - |
| 10.01.2025 | 17,74 | 18,79 | 17,01 | 18,74 | 5,64% | - |
| 09.01.2025 | 17,80 | 17,80 | 17,70 | 17,74 | 0,02% | - |
| 08.01.2025 | 18,47 | 18,55 | 17,66 | 17,74 | -3,37% | - |
| 07.01.2025 | 18,95 | 19,24 | 18,19 | 18,35 | -3,00% | - |
| 06.01.2025 | 18,17 | 19,16 | 18,06 | 18,92 | 4,14% | - |
| 03.01.2025 | 18,77 | 18,82 | 18,08 | 18,17 | -2,97% | - |
| 02.01.2025 | 17,88 | 19,52 | 17,88 | 18,73 | 5,28% | - |
| 30.12.2024 | 17,97 | 17,97 | 17,76 | 17,79 | 0,10% | 20,00 |
| 27.12.2024 | 17,41 | 18,09 | 17,41 | 17,77 | 2,07% | - |
| 23.12.2024 | 17,77 | 18,08 | 17,32 | 17,41 | -2,03% | - |
| 20.12.2024 | 17,60 | 18,09 | 17,17 | 17,77 | 0,95% | - |
| 19.12.2024 | 17,86 | 18,39 | 17,51 | 17,60 | -1,39% | - |
| 18.12.2024 | 18,27 | 18,93 | 17,78 | 17,85 | -2,32% | - |
| 17.12.2024 | 18,87 | 19,01 | 18,22 | 18,27 | -3,17% | - |
| 16.12.2024 | 19,67 | 19,94 | 18,78 | 18,87 | -4,57% | - |
| 13.12.2024 | 19,16 | 20,91 | 19,12 | 19,78 | 3,23% | - |
| 12.12.2024 | 18,55 | 19,42 | 18,33 | 19,16 | 3,27% | - |
| 11.12.2024 | 18,01 | 18,89 | 17,94 | 18,55 | 3,02% | - |
| 10.12.2024 | 18,89 | 18,98 | 17,86 | 18,01 | -4,68% | - |
| 09.12.2024 | 19,62 | 19,92 | 18,82 | 18,89 | -3,54% | - |
| 06.12.2024 | 20,02 | 20,34 | 19,52 | 19,58 | -2,28% | - |
| 05.12.2024 | 20,86 | 20,86 | 20,00 | 20,04 | -3,91% | - |
| 04.12.2024 | 20,41 | 21,00 | 20,33 | 20,86 | 2,16% | - |
| 03.12.2024 | 21,31 | 21,42 | 20,27 | 20,42 | -4,21% | - |
| 02.12.2024 | 20,21 | 21,37 | 20,21 | 21,31 | 4,52% | - |
| 29.11.2024 | 20,03 | 20,49 | 19,94 | 20,39 | 1,80% | - |
| 28.11.2024 | 19,93 | 20,24 | 19,93 | 20,03 | 0,50% | - |
| 27.11.2024 | 20,37 | 20,50 | 19,92 | 19,93 | -2,19% | - |
| 26.11.2024 | 20,33 | 20,42 | 19,90 | 20,38 | 0,21% | - |
| 25.11.2024 | 19,76 | 20,55 | 19,58 | 20,33 | 2,93% | - |
| 22.11.2024 | 19,18 | 19,84 | 19,18 | 19,75 | 2,19% | 128,00 |
| 21.11.2024 | 19,13 | 19,38 | 18,53 | 19,33 | 1,87% | - |
| 20.11.2024 | 19,16 | 19,32 | 18,84 | 18,98 | -0,96% | - |
| 19.11.2024 | 18,99 | 19,31 | 18,54 | 19,16 | 0,97% | - |
| 18.11.2024 | 19,61 | 19,85 | 18,92 | 18,98 | -3,23% | - |
| 15.11.2024 | 19,83 | 19,88 | 19,33 | 19,61 | -1,12% | 100,00 |
| 14.11.2024 | 20,10 | 20,40 | 19,72 | 19,83 | -1,29% | - |
| 13.11.2024 | 20,26 | 20,59 | 19,88 | 20,09 | -0,88% | - |
| 12.11.2024 | 19,16 | 20,37 | 18,85 | 20,27 | 5,79% | - |
| 11.11.2024 | 19,18 | 19,75 | 19,10 | 19,16 | -0,09% | 6,00 |
| 08.11.2024 | 18,77 | 19,26 | 18,10 | 19,18 | 2,14% | - |
| 07.11.2024 | 17,82 | 18,92 | 17,76 | 18,77 | 5,32% | - |
| 06.11.2024 | 17,14 | 18,29 | 17,14 | 17,83 | 5,82% | - |
| 05.11.2024 | 17,52 | 17,58 | 16,73 | 16,85 | -3,80% | - |
| 04.11.2024 | 17,82 | 17,98 | 17,48 | 17,51 | -1,72% | - |
| 01.11.2024 | 18,17 | 18,46 | 17,72 | 17,82 | -1,96% | - |
| 31.10.2024 | 19,08 | 19,08 | 18,13 | 18,17 | -4,70% | - |
| 30.10.2024 | 19,22 | 19,65 | 19,01 | 19,07 | -0,78% | - |
| 29.10.2024 | 18,40 | 19,29 | 18,19 | 19,22 | 4,47% | - |
| 28.10.2024 | 18,29 | 18,78 | 18,23 | 18,40 | 0,55% | - |
| 25.10.2024 | 17,79 | 18,54 | 17,67 | 18,30 | 2,83% | - |
| 24.10.2024 | 17,33 | 18,23 | 17,09 | 17,79 | 2,64% | - |
| 23.10.2024 | 17,41 | 17,67 | 16,91 | 17,34 | -0,43% | - |
| 22.10.2024 | 16,98 | 17,51 | 16,71 | 17,41 | 2,14% | - |
| 21.10.2024 | 17,37 | 17,54 | 16,86 | 17,05 | -2,22% | 1,00 |
| 18.10.2024 | 17,38 | 17,49 | 17,19 | 17,43 | 0,30% | - |
| 17.10.2024 | 17,27 | 17,41 | 17,12 | 17,38 | 0,63% | - |
| 16.10.2024 | 16,95 | 17,33 | 16,95 | 17,27 | 1,90% | - |
| 15.10.2024 | 16,96 | 17,20 | 16,85 | 16,95 | 0,10% | - |
| 14.10.2024 | 16,89 | 17,12 | 16,76 | 16,93 | 0,29% | - |
| 11.10.2024 | 16,88 | 17,12 | 16,78 | 16,88 | -0,09% | - |
| 10.10.2024 | 17,14 | 17,22 | 16,71 | 16,90 | -1,46% | - |
| 09.10.2024 | 16,82 | 17,17 | 16,64 | 17,15 | 1,72% | - |
| 08.10.2024 | 17,17 | 17,56 | 16,56 | 16,86 | -2,08% | - |
| 07.10.2024 | 17,35 | 18,92 | 16,79 | 17,22 | -0,76% | 100,00 |
| 04.10.2024 | 16,70 | 17,39 | 16,69 | 17,35 | 3,82% | - |
| 03.10.2024 | 16,62 | 16,73 | 16,36 | 16,71 | 0,60% | - |
| 02.10.2024 | 16,69 | 17,16 | 16,46 | 16,61 | -0,48% | - |
| 01.10.2024 | 16,93 | 17,10 | 16,66 | 16,69 | -1,75% | - |
| 30.09.2024 | 17,26 | 17,42 | 16,91 | 16,99 | -1,58% | - |