12,756€
-3,60%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,32 | 13,41 | 12,54 | 12,74 | -3,75% | 170,00 |
| 05.03.2026 | 13,13 | 13,70 | 13,08 | 13,23 | 0,66% | - |
| 04.03.2026 | 12,87 | 13,25 | 12,77 | 13,15 | 0,47% | - |
| 03.03.2026 | 12,70 | 13,18 | 12,13 | 13,08 | 2,96% | - |
| 02.03.2026 | 13,12 | 13,25 | 12,50 | 12,71 | -2,12% | - |
| 27.02.2026 | 12,20 | 13,08 | 12,05 | 12,98 | 9,21% | - |
| 26.02.2026 | 10,47 | 12,30 | 10,39 | 11,89 | 12,77% | - |
| 25.02.2026 | 10,80 | 10,93 | 10,37 | 10,54 | -2,46% | 2,00 |
| 24.02.2026 | 10,34 | 10,84 | 10,26 | 10,81 | 5,91% | - |
| 23.02.2026 | 11,04 | 11,11 | 10,08 | 10,20 | -7,24% | - |
| 20.02.2026 | 11,33 | 11,37 | 10,88 | 11,00 | -3,29% | - |
| 19.02.2026 | 11,14 | 11,40 | 10,90 | 11,37 | 2,51% | - |
| 18.02.2026 | 10,16 | 11,33 | 10,16 | 11,10 | 9,23% | - |
| 17.02.2026 | 10,00 | 10,25 | 9,86 | 10,16 | 1,61% | - |
| 16.02.2026 | 9,92 | 10,03 | 9,91 | 10,00 | 0,37% | - |
| 13.02.2026 | 10,45 | 10,56 | 9,89 | 9,96 | -4,25% | - |
| 12.02.2026 | 11,37 | 11,37 | 10,20 | 10,40 | -8,38% | 2,00 |
| 11.02.2026 | 11,67 | 11,78 | 11,25 | 11,35 | -2,75% | 23,00 |
| 10.02.2026 | 11,33 | 11,76 | 11,33 | 11,68 | 1,96% | - |
| 09.02.2026 | 11,34 | 11,45 | 11,06 | 11,45 | 0,87% | - |
| 06.02.2026 | 10,50 | 11,36 | 10,41 | 11,35 | 8,46% | 1,00 |
| 05.02.2026 | 11,05 | 11,14 | 10,33 | 10,47 | -5,67% | - |
| 04.02.2026 | 10,58 | 11,48 | 10,58 | 11,10 | 5,88% | - |
| 03.02.2026 | 10,66 | 10,86 | 10,38 | 10,48 | -2,23% | - |
| 02.02.2026 | 10,83 | 10,96 | 10,66 | 10,72 | -0,66% | - |
| 30.01.2026 | 11,04 | 11,04 | 10,66 | 10,79 | -1,82% | - |
| 29.01.2026 | 11,09 | 11,21 | 10,96 | 10,99 | -0,84% | - |
| 28.01.2026 | 11,49 | 11,65 | 11,01 | 11,08 | -3,21% | 2,00 |
| 27.01.2026 | 11,89 | 12,03 | 11,39 | 11,45 | -4,22% | - |
| 26.01.2026 | 12,02 | 12,16 | 11,88 | 11,96 | -0,68% | 2.000,00 |
| 23.01.2026 | 12,36 | 12,65 | 11,86 | 12,04 | -2,34% | - |
| 22.01.2026 | 11,95 | 12,62 | 11,93 | 12,33 | 3,71% | - |
| 21.01.2026 | 11,71 | 11,98 | 11,45 | 11,89 | 0,87% | - |
| 20.01.2026 | 12,18 | 12,18 | 11,75 | 11,78 | -3,25% | - |
| 19.01.2026 | 12,21 | 12,22 | 12,16 | 12,18 | -1,10% | - |
| 16.01.2026 | 12,47 | 12,68 | 12,18 | 12,32 | -1,79% | - |
| 15.01.2026 | 11,87 | 12,89 | 11,84 | 12,54 | 6,83% | - |
| 14.01.2026 | 11,89 | 11,94 | 11,55 | 11,74 | -0,84% | - |
| 13.01.2026 | 12,15 | 12,22 | 11,79 | 11,84 | -3,87% | - |
| 12.01.2026 | 12,40 | 12,62 | 12,01 | 12,31 | 0,69% | - |
| 09.01.2026 | 12,38 | 12,73 | 12,13 | 12,23 | -2,67% | - |
| 08.01.2026 | 11,87 | 12,79 | 11,78 | 12,57 | 6,12% | - |
| 07.01.2026 | 12,77 | 12,83 | 11,82 | 11,84 | -7,14% | - |
| 06.01.2026 | 12,92 | 13,09 | 12,70 | 12,75 | -2,25% | - |
| 05.01.2026 | 12,66 | 13,21 | 12,66 | 13,05 | 2,70% | - |
| 02.01.2026 | 12,57 | 12,76 | 12,27 | 12,70 | 0,55% | - |
| 30.12.2025 | 12,57 | 12,69 | 12,57 | 12,63 | 0,27% | - |
| 29.12.2025 | 12,81 | 12,93 | 12,41 | 12,60 | 1,33% | - |
| 23.12.2025 | 12,55 | 12,55 | 12,23 | 12,43 | -1,47% | - |
| 22.12.2025 | 12,43 | 12,62 | 12,34 | 12,62 | 1,82% | - |
| 19.12.2025 | 12,54 | 12,60 | 12,37 | 12,40 | -1,10% | - |
| 18.12.2025 | 12,23 | 12,74 | 12,22 | 12,53 | 1,98% | - |
| 17.12.2025 | 12,06 | 12,46 | 12,03 | 12,29 | 1,76% | - |
| 16.12.2025 | 11,66 | 12,14 | 11,63 | 12,08 | 3,47% | - |
| 15.12.2025 | 12,16 | 12,29 | 11,33 | 11,67 | -4,32% | 106,00 |
| 12.12.2025 | 11,94 | 12,41 | 11,92 | 12,20 | 3,16% | - |
| 11.12.2025 | 11,85 | 12,01 | 11,63 | 11,83 | 0,10% | - |
| 10.12.2025 | 11,78 | 11,91 | 11,54 | 11,81 | 0,17% | - |
| 09.12.2025 | 11,84 | 11,96 | 11,68 | 11,79 | -0,25% | - |
| 08.12.2025 | 11,87 | 11,99 | 11,70 | 11,82 | -1,05% | 2,00 |
| 05.12.2025 | 12,26 | 12,33 | 11,88 | 11,95 | -2,45% | - |
| 04.12.2025 | 12,44 | 12,52 | 12,18 | 12,25 | -0,73% | - |
| 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% | - |