15,622€
-0,28%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 15,68 | 15,77 | 15,24 | 15,62 | -0,32% | - |
| 21.07.2025 | 15,61 | 15,84 | 15,48 | 15,67 | 0,84% | - |
| 18.07.2025 | 15,74 | 15,78 | 15,37 | 15,54 | -1,40% | - |
| 17.07.2025 | 15,04 | 15,82 | 15,04 | 15,76 | 4,41% | - |
| 16.07.2025 | 14,89 | 15,18 | 14,64 | 15,09 | 1,00% | 250,00 |
| 15.07.2025 | 15,16 | 15,40 | 14,85 | 14,94 | -1,70% | - |
| 14.07.2025 | 15,22 | 15,27 | 14,96 | 15,20 | -0,39% | - |
| 11.07.2025 | 16,50 | 16,54 | 15,22 | 15,26 | -7,36% | - |
| 10.07.2025 | 15,63 | 16,60 | 15,63 | 16,47 | 4,70% | - |
| 09.07.2025 | 15,63 | 15,77 | 15,52 | 15,73 | 0,75% | - |
| 08.07.2025 | 15,65 | 15,83 | 15,49 | 15,62 | -0,06% | - |
| 07.07.2025 | 15,58 | 15,86 | 15,45 | 15,62 | 0,30% | - |
| 04.07.2025 | 15,72 | 15,72 | 15,57 | 15,58 | -0,96% | - |
| 03.07.2025 | 15,77 | 16,00 | 15,64 | 15,73 | -0,17% | - |
| 02.07.2025 | 15,49 | 15,83 | 15,33 | 15,76 | 1,99% | - |
| 01.07.2025 | 15,16 | 15,74 | 15,00 | 15,45 | 1,74% | - |
| 30.06.2025 | 15,65 | 15,74 | 15,09 | 15,18 | -2,75% | - |
| 27.06.2025 | 15,68 | 15,76 | 15,35 | 15,61 | 0,06% | - |
| 26.06.2025 | 14,92 | 15,95 | 14,89 | 15,60 | 4,44% | - |
| 25.06.2025 | 15,19 | 15,24 | 14,71 | 14,94 | -0,83% | - |
| 24.06.2025 | 14,84 | 15,33 | 14,83 | 15,07 | 1,80% | - |
| 23.06.2025 | 14,80 | 15,23 | 14,29 | 14,80 | 0,04% | - |
| 20.06.2025 | 14,89 | 15,30 | 14,68 | 14,79 | -0,62% | - |
| 19.06.2025 | 15,05 | 15,05 | 14,89 | 14,89 | -1,18% | - |
| 18.06.2025 | 14,32 | 15,12 | 14,16 | 15,06 | 5,00% | - |
| 17.06.2025 | 14,27 | 14,54 | 13,75 | 14,35 | 0,50% | - |
| 16.06.2025 | 13,77 | 14,47 | 13,48 | 14,27 | 5,58% | - |
| 13.06.2025 | 14,24 | 14,24 | 13,50 | 13,52 | -5,12% | - |
| 12.06.2025 | 14,56 | 14,58 | 14,07 | 14,25 | -2,82% | - |
| 11.06.2025 | 14,72 | 14,85 | 14,43 | 14,66 | -0,49% | - |
| 10.06.2025 | 14,43 | 14,78 | 14,38 | 14,73 | 2,09% | - |
| 09.06.2025 | 13,64 | 14,55 | 13,63 | 14,43 | 5,66% | - |
| 06.06.2025 | 13,70 | 14,00 | 13,55 | 13,66 | -0,07% | - |
| 05.06.2025 | 13,45 | 13,87 | 13,31 | 13,67 | 1,31% | - |
| 04.06.2025 | 13,52 | 13,57 | 13,15 | 13,49 | -0,32% | - |
| 03.06.2025 | 12,88 | 13,70 | 12,76 | 13,53 | 4,90% | - |
| 02.06.2025 | 13,07 | 13,07 | 12,50 | 12,90 | -1,19% | - |
| 30.05.2025 | 13,31 | 13,37 | 12,96 | 13,06 | -1,81% | - |
| 29.05.2025 | 13,44 | 13,76 | 13,06 | 13,30 | -1,01% | - |
| 28.05.2025 | 13,58 | 13,74 | 13,36 | 13,43 | -0,98% | - |
| 27.05.2025 | 13,47 | 13,75 | 13,27 | 13,57 | 0,45% | - |
| 26.05.2025 | 13,34 | 13,52 | 13,24 | 13,50 | 1,50% | 90,00 |
| 23.05.2025 | 12,85 | 13,49 | 12,71 | 13,30 | 2,31% | - |
| 22.05.2025 | 12,55 | 13,14 | 12,47 | 13,00 | 3,62% | - |
| 21.05.2025 | 13,42 | 13,59 | 12,53 | 12,55 | -6,77% | - |
| 20.05.2025 | 13,74 | 13,92 | 13,42 | 13,46 | -1,97% | - |
| 19.05.2025 | 14,20 | 14,20 | 13,68 | 13,73 | -4,35% | 6,00 |
| 16.05.2025 | 14,14 | 14,47 | 14,08 | 14,36 | 1,53% | - |
| 15.05.2025 | 14,41 | 14,58 | 14,00 | 14,14 | -2,32% | - |
| 14.05.2025 | 14,53 | 14,61 | 14,24 | 14,48 | 0,19% | - |
| 13.05.2025 | 14,40 | 14,87 | 14,25 | 14,45 | 0,38% | - |
| 12.05.2025 | 13,91 | 14,98 | 13,91 | 14,39 | 3,96% | - |
| 09.05.2025 | 13,62 | 14,01 | 13,48 | 13,85 | 1,56% | - |
| 08.05.2025 | 14,03 | 14,24 | 13,13 | 13,63 | -1,98% | - |
| 07.05.2025 | 13,75 | 14,09 | 13,64 | 13,91 | 1,89% | - |
| 06.05.2025 | 13,97 | 14,12 | 13,62 | 13,65 | -2,45% | - |
| 05.05.2025 | 13,99 | 14,47 | 13,85 | 13,99 | -0,82% | - |
| 02.05.2025 | 13,73 | 14,25 | 13,51 | 14,11 | 5,06% | - |
| 30.04.2025 | 13,68 | 13,82 | 13,24 | 13,43 | -2,67% | - |
| 29.04.2025 | 13,72 | 13,97 | 13,54 | 13,80 | -0,53% | - |
| 28.04.2025 | 14,14 | 14,37 | 13,72 | 13,87 | -2,41% | - |
| 25.04.2025 | 13,30 | 14,24 | 13,24 | 14,21 | 6,56% | - |
| 24.04.2025 | 13,50 | 13,52 | 12,95 | 13,34 | -0,60% | - |
| 23.04.2025 | 13,13 | 14,03 | 13,13 | 13,42 | 2,27% | - |
| 22.04.2025 | 11,96 | 13,15 | 11,96 | 13,12 | 4,00% | - |
| 17.04.2025 | 12,41 | 12,76 | 12,41 | 12,62 | 0,45% | - |
| 16.04.2025 | 12,67 | 12,67 | 12,12 | 12,56 | -0,91% | - |
| 15.04.2025 | 12,88 | 12,97 | 12,45 | 12,68 | 0,36% | - |
| 14.04.2025 | 12,90 | 13,08 | 12,20 | 12,63 | 0,70% | - |
| 11.04.2025 | 13,13 | 13,25 | 12,23 | 12,54 | -4,24% | - |
| 10.04.2025 | 14,76 | 14,87 | 13,01 | 13,10 | -11,90% | - |
| 09.04.2025 | 12,55 | 14,96 | 12,02 | 14,87 | 18,97% | 25,00 |
| 08.04.2025 | 12,83 | 13,78 | 12,16 | 12,50 | -2,59% | - |
| 07.04.2025 | 12,99 | 14,05 | 11,60 | 12,83 | -1,69% | - |
| 04.04.2025 | 13,91 | 14,05 | 12,08 | 13,05 | -6,86% | - |
| 03.04.2025 | 15,82 | 15,82 | 13,82 | 14,01 | -11,49% | - |
| 02.04.2025 | 14,94 | 15,83 | 14,75 | 15,83 | 5,84% | - |
| 01.04.2025 | 15,01 | 15,28 | 14,65 | 14,96 | -0,86% | - |
| 31.03.2025 | 15,62 | 15,63 | 15,01 | 15,09 | -3,50% | - |
| 28.03.2025 | 15,88 | 15,91 | 15,36 | 15,63 | -1,39% | - |
| 27.03.2025 | 16,13 | 16,22 | 15,75 | 15,86 | -1,84% | 90,00 |
| 26.03.2025 | 16,12 | 16,33 | 15,97 | 16,15 | 0,27% | - |
| 25.03.2025 | 16,14 | 16,28 | 15,88 | 16,11 | 0,32% | - |
| 24.03.2025 | 16,12 | 16,36 | 16,06 | 16,06 | 0,02% | - |
| 21.03.2025 | 15,86 | 16,11 | 15,41 | 16,05 | 1,67% | - |
| 20.03.2025 | 15,82 | 16,12 | 15,70 | 15,79 | -0,83% | - |
| 19.03.2025 | 15,10 | 16,02 | 15,10 | 15,92 | 5,44% | - |
| 18.03.2025 | 15,79 | 15,82 | 15,01 | 15,10 | -4,49% | - |
| 17.03.2025 | 15,60 | 16,01 | 15,59 | 15,81 | 1,35% | - |
| 14.03.2025 | 14,97 | 15,93 | 14,97 | 15,60 | 4,20% | - |
| 13.03.2025 | 15,11 | 15,33 | 14,82 | 14,97 | -0,99% | 84,00 |
| 12.03.2025 | 15,52 | 16,02 | 15,04 | 15,12 | -2,45% | - |
| 11.03.2025 | 15,29 | 15,91 | 14,87 | 15,50 | 0,80% | - |
| 10.03.2025 | 16,80 | 16,87 | 15,10 | 15,38 | -8,67% | - |
| 07.03.2025 | 17,83 | 17,90 | 16,34 | 16,84 | -5,78% | - |
| 06.03.2025 | 18,31 | 18,64 | 17,82 | 17,87 | -4,09% | - |
| 05.03.2025 | 18,71 | 19,06 | 18,17 | 18,63 | 0,05% | - |
| 04.03.2025 | 19,90 | 19,90 | 18,36 | 18,62 | -5,83% | - |
| 03.03.2025 | 20,58 | 21,10 | 19,78 | 19,78 | -4,58% | - |
| 28.02.2025 | 19,64 | 20,77 | 19,12 | 20,73 | 5,84% | - |