14,828€
-0,12%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |