12,518€
1,46%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,44 | 12,52 | 12,44 | 12,52 | 1,45% | - |
| 03.12.2025 | 12,68 | 12,71 | 12,29 | 12,34 | -3,17% | - |
| 02.12.2025 | 12,80 | 12,86 | 12,46 | 12,74 | -0,43% | - |
| 01.12.2025 | 12,80 | 12,98 | 12,58 | 12,80 | 0,57% | - |
| 28.11.2025 | 12,73 | 12,91 | 12,57 | 12,72 | 0,22% | - |
| 27.11.2025 | 12,60 | 12,76 | 12,60 | 12,70 | -1,47% | - |
| 26.11.2025 | 12,58 | 13,09 | 12,58 | 12,89 | 2,60% | - |
| 25.11.2025 | 11,90 | 12,62 | 11,81 | 12,56 | 6,55% | - |
| 24.11.2025 | 11,98 | 12,05 | 11,68 | 11,79 | -1,26% | 1,00 |
| 21.11.2025 | 11,95 | 12,18 | 11,69 | 11,94 | -1,07% | - |
| 20.11.2025 | 12,12 | 12,64 | 12,02 | 12,07 | -1,15% | - |
| 19.11.2025 | 11,89 | 12,35 | 11,80 | 12,21 | 2,36% | - |
| 18.11.2025 | 11,78 | 12,08 | 11,42 | 11,93 | 1,14% | - |
| 17.11.2025 | 12,58 | 12,67 | 11,79 | 11,79 | -6,08% | - |
| 14.11.2025 | 12,71 | 12,79 | 12,35 | 12,56 | -0,78% | - |
| 13.11.2025 | 13,19 | 13,23 | 12,65 | 12,66 | -4,96% | - |
| 12.11.2025 | 13,37 | 13,58 | 13,18 | 13,32 | 0,31% | - |
| 11.11.2025 | 13,52 | 13,71 | 13,21 | 13,28 | -2,92% | - |
| 10.11.2025 | 12,60 | 13,77 | 12,60 | 13,67 | 8,67% | - |
| 07.11.2025 | 12,99 | 13,12 | 12,28 | 12,58 | -0,52% | - |
| 06.11.2025 | 14,24 | 15,89 | 12,49 | 12,65 | -11,34% | 25,00 |
| 05.11.2025 | 14,19 | 14,52 | 14,03 | 14,27 | 0,91% | - |
| 04.11.2025 | 14,43 | 14,44 | 13,93 | 14,14 | -1,19% | - |
| 03.11.2025 | 14,28 | 14,36 | 14,04 | 14,31 | 0,27% | - |
| 31.10.2025 | 14,35 | 14,47 | 14,19 | 14,27 | -0,65% | - |
| 30.10.2025 | 14,24 | 14,42 | 14,16 | 14,36 | 0,71% | - |
| 29.10.2025 | 14,89 | 14,99 | 14,26 | 14,26 | -3,73% | - |
| 28.10.2025 | 15,50 | 15,51 | 14,62 | 14,82 | -4,30% | - |
| 27.10.2025 | 15,25 | 15,61 | 15,10 | 15,48 | 1,51% | - |
| 24.10.2025 | 15,50 | 15,86 | 15,21 | 15,25 | -1,71% | - |
| 23.10.2025 | 15,14 | 15,72 | 15,10 | 15,52 | 2,21% | - |
| 22.10.2025 | 14,60 | 15,28 | 14,60 | 15,18 | 2,16% | - |
| 21.10.2025 | 14,62 | 14,91 | 14,55 | 14,86 | 1,66% | - |
| 20.10.2025 | 13,99 | 14,64 | 13,99 | 14,62 | 4,09% | - |
| 17.10.2025 | 14,51 | 14,52 | 14,04 | 14,04 | -2,75% | - |
| 16.10.2025 | 14,82 | 14,83 | 14,35 | 14,44 | -1,92% | - |
| 15.10.2025 | 14,81 | 15,04 | 14,66 | 14,72 | -0,83% | - |
| 14.10.2025 | 14,47 | 14,90 | 14,26 | 14,85 | 2,74% | - |
| 13.10.2025 | 13,98 | 14,54 | 13,98 | 14,45 | 3,47% | - |
| 10.10.2025 | 14,60 | 14,82 | 13,96 | 13,97 | -4,53% | 25,00 |
| 09.10.2025 | 14,56 | 14,96 | 14,36 | 14,63 | -0,48% | 150,00 |
| 08.10.2025 | 15,38 | 15,72 | 14,64 | 14,70 | -6,11% | - |
| 07.10.2025 | 15,79 | 16,02 | 15,65 | 15,66 | -1,57% | - |
| 06.10.2025 | 16,18 | 16,52 | 15,84 | 15,91 | -2,26% | - |
| 03.10.2025 | 16,37 | 16,56 | 16,25 | 16,27 | 0,33% | 26,00 |
| 02.10.2025 | 16,41 | 16,53 | 16,13 | 16,22 | -1,91% | - |
| 01.10.2025 | 16,42 | 16,61 | 16,22 | 16,54 | 1,44% | - |
| 30.09.2025 | 16,79 | 16,87 | 16,19 | 16,30 | -3,52% | - |
| 29.09.2025 | 16,93 | 17,04 | 16,53 | 16,90 | -0,32% | - |
| 26.09.2025 | 16,63 | 17,15 | 16,62 | 16,95 | 1,28% | - |
| 25.09.2025 | 16,78 | 16,88 | 16,51 | 16,74 | 0,11% | - |
| 24.09.2025 | 16,71 | 17,22 | 16,44 | 16,72 | 0,28% | - |
| 23.09.2025 | 16,18 | 16,79 | 16,18 | 16,67 | 2,63% | - |
| 22.09.2025 | 16,23 | 16,33 | 16,05 | 16,24 | 0,35% | - |
| 19.09.2025 | 16,33 | 16,52 | 16,17 | 16,19 | 0,12% | - |
| 18.09.2025 | 16,07 | 16,37 | 16,03 | 16,17 | 0,82% | - |
| 17.09.2025 | 15,95 | 16,29 | 15,82 | 16,03 | 0,53% | - |
| 16.09.2025 | 16,00 | 16,33 | 15,73 | 15,95 | -1,08% | - |
| 15.09.2025 | 16,71 | 16,88 | 16,12 | 16,12 | -4,07% | - |
| 12.09.2025 | 17,07 | 17,11 | 16,61 | 16,81 | -1,07% | - |
| 11.09.2025 | 17,19 | 17,32 | 16,86 | 16,99 | -0,25% | - |
| 10.09.2025 | 17,14 | 17,29 | 16,96 | 17,03 | -0,50% | - |
| 09.09.2025 | 17,08 | 17,39 | 17,02 | 17,12 | -0,15% | - |
| 08.09.2025 | 17,44 | 17,54 | 16,69 | 17,14 | -1,86% | - |
| 05.09.2025 | 16,87 | 17,58 | 16,67 | 17,47 | 3,42% | - |
| 04.09.2025 | 16,77 | 17,09 | 16,59 | 16,89 | 0,34% | 1,00 |
| 03.09.2025 | 17,12 | 17,41 | 16,81 | 16,83 | -2,02% | - |
| 02.09.2025 | 17,29 | 17,32 | 16,89 | 17,18 | -0,68% | - |
| 01.09.2025 | 17,32 | 17,32 | 17,23 | 17,30 | -0,02% | - |
| 29.08.2025 | 17,28 | 17,46 | 17,17 | 17,30 | 0,12% | - |
| 28.08.2025 | 17,11 | 17,36 | 17,06 | 17,28 | 0,99% | - |
| 27.08.2025 | 16,90 | 17,15 | 16,85 | 17,11 | 1,26% | - |
| 26.08.2025 | 17,06 | 17,26 | 16,84 | 16,90 | -1,51% | 1,00 |
| 25.08.2025 | 16,66 | 17,25 | 16,51 | 17,15 | 3,47% | - |
| 22.08.2025 | 16,41 | 16,73 | 16,35 | 16,58 | 1,25% | - |
| 21.08.2025 | 16,03 | 16,47 | 15,94 | 16,38 | 2,34% | - |
| 20.08.2025 | 15,96 | 16,08 | 15,62 | 16,00 | 0,60% | - |
| 19.08.2025 | 16,04 | 16,15 | 15,84 | 15,91 | -0,74% | 11,00 |
| 18.08.2025 | 15,59 | 16,36 | 15,52 | 16,02 | 2,88% | - |
| 15.08.2025 | 15,74 | 16,01 | 15,25 | 15,58 | 0,71% | - |
| 14.08.2025 | 15,20 | 15,57 | 15,00 | 15,47 | 1,58% | - |
| 13.08.2025 | 14,76 | 15,28 | 14,59 | 15,23 | 4,05% | - |
| 12.08.2025 | 14,47 | 14,70 | 14,32 | 14,63 | 1,11% | - |
| 11.08.2025 | 14,53 | 14,74 | 14,21 | 14,47 | -0,60% | - |
| 08.08.2025 | 14,73 | 14,77 | 14,14 | 14,56 | 0,22% | - |
| 07.08.2025 | 14,61 | 15,36 | 14,36 | 14,53 | -0,46% | - |
| 06.08.2025 | 15,02 | 15,15 | 14,57 | 14,60 | -3,00% | - |
| 05.08.2025 | 15,25 | 15,39 | 14,89 | 15,05 | -1,43% | - |
| 04.08.2025 | 15,36 | 15,61 | 15,16 | 15,27 | 0,41% | - |
| 01.08.2025 | 15,80 | 15,81 | 14,93 | 15,20 | -3,89% | - |
| 31.07.2025 | 16,15 | 16,20 | 15,61 | 15,82 | -2,47% | - |
| 30.07.2025 | 15,91 | 16,41 | 15,83 | 16,22 | 2,01% | - |
| 29.07.2025 | 16,27 | 16,46 | 15,81 | 15,90 | -2,26% | - |
| 28.07.2025 | 16,33 | 16,67 | 16,26 | 16,27 | -0,60% | - |
| 25.07.2025 | 15,50 | 16,37 | 15,46 | 16,37 | 5,65% | - |
| 24.07.2025 | 15,80 | 15,92 | 15,39 | 15,49 | -1,92% | - |
| 23.07.2025 | 15,65 | 16,20 | 15,55 | 15,79 | 0,79% | - |
| 22.07.2025 | 15,68 | 15,77 | 15,24 | 15,67 | 0,02% | - |
| 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% | - |