14,786€
-0,40%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 14,96 | 15,14 | 14,33 | 14,81 | -0,28% | - |
| 10.05.2024 | 15,07 | 15,29 | 14,56 | 14,85 | -1,26% | - |
| 09.05.2024 | 14,83 | 15,44 | 14,71 | 15,04 | 1,60% | - |
| 08.05.2024 | 14,76 | 15,02 | 14,38 | 14,80 | 0,03% | - |
| 07.05.2024 | 14,26 | 14,82 | 14,24 | 14,79 | 3,74% | - |
| 06.05.2024 | 14,09 | 14,46 | 13,77 | 14,26 | 1,51% | - |
| 03.05.2024 | 14,10 | 14,48 | 13,87 | 14,05 | -0,62% | - |
| 02.05.2024 | 15,52 | 16,27 | 12,65 | 14,14 | -8,87% | 20,00 |
| 30.04.2024 | 15,86 | 16,05 | 15,42 | 15,51 | -2,42% | - |
| 29.04.2024 | 15,71 | 16,35 | 15,59 | 15,90 | 0,90% | - |
| 26.04.2024 | 16,09 | 16,33 | 15,45 | 15,75 | -2,04% | - |
| 25.04.2024 | 16,67 | 16,70 | 15,85 | 16,08 | -3,34% | - |
| 24.04.2024 | 16,16 | 16,84 | 16,06 | 16,64 | 2,19% | - |
| 23.04.2024 | 15,86 | 16,98 | 15,80 | 16,28 | 2,69% | - |
| 22.04.2024 | 15,53 | 16,01 | 15,29 | 15,85 | 2,08% | - |
| 19.04.2024 | 15,19 | 15,82 | 14,96 | 15,53 | 2,29% | - |
| 18.04.2024 | 15,19 | 15,53 | 15,02 | 15,18 | -0,32% | - |
| 17.04.2024 | 15,60 | 15,80 | 15,15 | 15,23 | -2,18% | - |
| 16.04.2024 | 15,28 | 15,71 | 14,93 | 15,57 | 1,92% | - |
| 15.04.2024 | 15,56 | 15,87 | 15,16 | 15,28 | -2,61% | - |
| 12.04.2024 | 15,81 | 16,04 | 15,36 | 15,69 | -0,72% | 20,00 |
| 11.04.2024 | 15,79 | 15,97 | 15,46 | 15,80 | 0,13% | - |
| 10.04.2024 | 16,64 | 16,75 | 15,67 | 15,78 | -5,20% | - |
| 09.04.2024 | 16,15 | 16,77 | 15,97 | 16,64 | 3,04% | - |
| 08.04.2024 | 16,07 | 16,31 | 15,95 | 16,15 | 0,65% | - |
| 05.04.2024 | 16,14 | 16,35 | 15,92 | 16,05 | -0,57% | - |
| 04.04.2024 | 16,51 | 16,77 | 15,97 | 16,14 | -2,27% | - |
| 03.04.2024 | 16,34 | 16,54 | 15,98 | 16,52 | 1,11% | - |
| 02.04.2024 | 16,79 | 17,30 | 16,23 | 16,33 | -2,82% | - |
| 28.03.2024 | 16,96 | 17,41 | 16,80 | 16,81 | -0,52% | 30,00 |
| 27.03.2024 | 16,52 | 16,93 | 16,29 | 16,90 | 2,30% | - |
| 26.03.2024 | 15,95 | 17,04 | 15,87 | 16,52 | 3,57% | - |
| 25.03.2024 | 15,90 | 16,16 | 15,55 | 15,95 | -0,40% | - |
| 22.03.2024 | 16,11 | 16,40 | 15,85 | 16,01 | -0,92% | - |
| 21.03.2024 | 16,39 | 16,79 | 16,07 | 16,16 | -1,11% | - |
| 20.03.2024 | 16,08 | 16,41 | 15,93 | 16,34 | 1,59% | - |
| 19.03.2024 | 16,28 | 16,41 | 15,89 | 16,08 | -1,45% | - |
| 18.03.2024 | 16,24 | 16,48 | 15,90 | 16,32 | 0,80% | - |
| 15.03.2024 | 16,65 | 16,74 | 16,14 | 16,19 | -2,45% | 76,00 |
| 14.03.2024 | 17,39 | 17,69 | 16,59 | 16,60 | -4,49% | - |
| 13.03.2024 | 17,46 | 17,92 | 17,24 | 17,38 | -0,78% | - |
| 12.03.2024 | 17,16 | 17,76 | 17,10 | 17,51 | 1,80% | - |
| 11.03.2024 | 16,60 | 17,27 | 16,60 | 17,20 | 2,70% | - |
| 08.03.2024 | 16,94 | 17,37 | 16,73 | 16,75 | -0,74% | - |
| 07.03.2024 | 16,27 | 16,97 | 16,10 | 16,88 | 4,05% | 500,00 |
| 06.03.2024 | 16,17 | 16,38 | 15,81 | 16,22 | 0,09% | - |
| 05.03.2024 | 16,62 | 16,64 | 15,93 | 16,20 | -2,58% | - |
| 04.03.2024 | 16,97 | 17,21 | 16,45 | 16,63 | -2,29% | 14,00 |
| 01.03.2024 | 16,98 | 17,44 | 16,29 | 17,02 | 0,22% | - |
| 29.02.2024 | 16,53 | 17,16 | 16,49 | 16,98 | 2,63% | - |
| 28.02.2024 | 16,23 | 16,85 | 15,90 | 16,55 | 1,91% | - |
| 27.02.2024 | 15,33 | 16,32 | 15,28 | 16,24 | 6,04% | - |
| 26.02.2024 | 15,71 | 15,94 | 15,25 | 15,31 | -2,73% | - |
| 23.02.2024 | 15,38 | 16,03 | 15,19 | 15,74 | 2,57% | - |
| 22.02.2024 | 16,17 | 16,30 | 15,33 | 15,35 | -5,05% | - |
| 21.02.2024 | 15,98 | 16,29 | 15,62 | 16,17 | 1,21% | - |
| 20.02.2024 | 17,28 | 17,34 | 15,84 | 15,97 | -7,58% | - |
| 19.02.2024 | 17,28 | 17,32 | 17,24 | 17,28 | -0,01% | - |
| 16.02.2024 | 17,98 | 18,20 | 17,22 | 17,28 | -3,95% | - |
| 15.02.2024 | 20,99 | 21,49 | 17,54 | 17,99 | -14,49% | - |
| 14.02.2024 | 21,40 | 21,52 | 20,79 | 21,04 | -1,39% | - |
| 13.02.2024 | 21,65 | 21,74 | 20,67 | 21,34 | -1,55% | - |
| 12.02.2024 | 21,69 | 22,10 | 20,92 | 21,67 | 0,20% | - |
| 09.02.2024 | 21,05 | 21,78 | 20,87 | 21,63 | 1,74% | - |
| 08.02.2024 | 20,54 | 21,75 | 20,53 | 21,26 | 3,51% | - |
| 07.02.2024 | 20,52 | 21,40 | 20,20 | 20,54 | 0,20% | - |
| 06.02.2024 | 19,82 | 20,88 | 19,71 | 20,50 | 3,39% | - |
| 05.02.2024 | 19,93 | 20,18 | 19,53 | 19,83 | -0,82% | - |
| 02.02.2024 | 19,66 | 20,24 | 19,33 | 19,99 | 1,51% | - |
| 01.02.2024 | 20,95 | 21,18 | 19,22 | 19,69 | -6,21% | - |
| 31.01.2024 | 21,20 | 21,43 | 20,62 | 21,00 | -0,43% | - |
| 30.01.2024 | 21,68 | 21,86 | 20,68 | 21,09 | -2,23% | - |
| 29.01.2024 | 21,62 | 21,78 | 21,26 | 21,57 | -0,37% | - |
| 26.01.2024 | 21,95 | 22,16 | 21,41 | 21,65 | -1,30% | - |
| 25.01.2024 | 21,58 | 22,25 | 21,49 | 21,93 | 1,93% | - |
| 24.01.2024 | 22,06 | 22,42 | 21,50 | 21,52 | -2,54% | - |
| 23.01.2024 | 21,40 | 22,15 | 21,35 | 22,08 | 3,08% | - |
| 22.01.2024 | 21,36 | 21,85 | 21,20 | 21,42 | 0,13% | - |
| 19.01.2024 | 21,90 | 22,18 | 21,28 | 21,39 | -2,05% | - |
| 18.01.2024 | 21,08 | 21,86 | 20,96 | 21,84 | 3,65% | - |
| 17.01.2024 | 21,36 | 21,40 | 20,82 | 21,07 | -1,70% | - |
| 16.01.2024 | 20,50 | 21,50 | 20,38 | 21,43 | 4,55% | 100,00 |
| 15.01.2024 | 20,51 | 20,52 | 20,46 | 20,50 | -0,17% | - |
| 12.01.2024 | 21,09 | 21,55 | 20,48 | 20,54 | -2,62% | - |
| 11.01.2024 | 21,88 | 22,24 | 20,75 | 21,09 | -3,81% | - |
| 10.01.2024 | 22,37 | 22,60 | 21,81 | 21,92 | -2,55% | - |
| 09.01.2024 | 23,11 | 23,42 | 22,27 | 22,50 | -2,75% | - |
| 08.01.2024 | 22,43 | 23,31 | 22,15 | 23,13 | 2,88% | - |
| 05.01.2024 | 22,41 | 22,96 | 22,13 | 22,48 | -0,01% | - |
| 04.01.2024 | 22,61 | 22,71 | 22,08 | 22,49 | -0,17% | 290,00 |
| 03.01.2024 | 23,81 | 23,81 | 22,21 | 22,52 | -5,69% | - |
| 02.01.2024 | 24,14 | 24,22 | 23,38 | 23,88 | -1,07% | 60,00 |
| 29.12.2023 | 24,13 | 24,18 | 24,01 | 24,14 | 0,19% | - |
| 28.12.2023 | 22,51 | 24,50 | 22,42 | 24,10 | 6,97% | - |
| 27.12.2023 | 22,70 | 23,07 | 22,27 | 22,53 | -0,74% | 209,00 |
| 22.12.2023 | 22,66 | 22,91 | 22,48 | 22,69 | -0,08% | - |
| 21.12.2023 | 22,79 | 23,39 | 22,49 | 22,71 | -0,70% | - |
| 20.12.2023 | 23,69 | 23,81 | 22,66 | 22,87 | -3,49% | - |
| 19.12.2023 | 22,91 | 23,90 | 22,89 | 23,70 | 3,41% | - |
| 18.12.2023 | 23,77 | 23,97 | 22,84 | 22,92 | -3,44% | - |