Penn National Gaming Inc.
[WKN: 905441 | ISIN: US7075691094]
Aktienkurse
13,423€ -4,20%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid: Ask:

Aktienkurse zur Penn National Gaming Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 13,91 14,05 13,15 13,20 -5,80% -
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% -
27.02.2025 19,39 20,16 18,30 19,58 0,81% -
26.02.2025 19,37 20,15 19,26 19,43 0,30% -
25.02.2025 20,13 20,14 19,30 19,37 -3,75% -
24.02.2025 19,98 20,47 19,53 20,12 0,72% -
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