15,850€
-4,80%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,85 | 16,90 | 16,35 | 16,40 | -1,50% | - |
| 28.05.2026 | 15,95 | 16,95 | 15,95 | 16,65 | 13,27% | - |
| 27.05.2026 | 14,65 | 14,75 | 14,50 | 14,70 | 0,00% | - |
| 26.05.2026 | 14,75 | 14,75 | 14,70 | 14,70 | 0,34% | - |
| 25.05.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 2,09% | - |
| 22.05.2026 | 14,15 | 14,45 | 14,15 | 14,35 | -0,69% | - |
| 21.05.2026 | 13,85 | 14,45 | 13,70 | 14,45 | 3,96% | - |
| 20.05.2026 | 13,75 | 13,90 | 13,75 | 13,90 | -1,77% | - |
| 19.05.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 2,17% | - |
| 18.05.2026 | 13,95 | 13,95 | 13,80 | 13,85 | 3,36% | - |
| 15.05.2026 | 13,55 | 13,60 | 13,40 | 13,40 | -1,47% | - |
| 14.05.2026 | 13,55 | 13,95 | 13,40 | 13,60 | 2,26% | - |
| 13.05.2026 | 13,55 | 13,55 | 13,25 | 13,30 | -3,62% | - |
| 12.05.2026 | 13,55 | 13,95 | 13,50 | 13,80 | -2,82% | - |
| 11.05.2026 | 14,15 | 14,25 | 14,15 | 14,20 | -0,70% | - |
| 08.05.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,35% | - |
| 07.05.2026 | 14,25 | 14,35 | 14,15 | 14,25 | -2,40% | - |
| 06.05.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 3,18% | - |
| 05.05.2026 | 14,35 | 14,50 | 14,15 | 14,15 | -3,74% | - |
| 04.05.2026 | 14,75 | 14,80 | 14,65 | 14,70 | -2,65% | - |
| 30.04.2026 | 15,25 | 15,40 | 14,95 | 15,10 | -1,95% | 75,00 |
| 29.04.2026 | 15,35 | 15,50 | 15,20 | 15,40 | 0,65% | - |
| 28.04.2026 | 15,25 | 15,55 | 15,05 | 15,30 | 4,44% | - |
| 27.04.2026 | 14,75 | 14,75 | 14,65 | 14,65 | 2,09% | - |
| 24.04.2026 | 14,75 | 14,85 | 13,95 | 14,35 | 9,96% | - |
| 23.04.2026 | 12,65 | 13,05 | 12,55 | 13,05 | -1,51% | - |
| 22.04.2026 | 13,15 | 13,25 | 13,15 | 13,25 | -0,75% | - |
| 21.04.2026 | 13,45 | 13,55 | 13,35 | 13,35 | 0,00% | - |
| 20.04.2026 | 13,25 | 13,40 | 13,25 | 13,35 | -2,91% | - |
| 17.04.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 16.04.2026 | 13,55 | 13,95 | 13,55 | 13,65 | 0,74% | - |
| 15.04.2026 | 13,25 | 13,85 | 13,25 | 13,55 | 3,83% | 47,00 |
| 14.04.2026 | 12,95 | 13,05 | 12,95 | 13,05 | 0,77% | - |
| 13.04.2026 | 12,85 | 12,95 | 12,85 | 12,95 | -3,00% | - |
| 10.04.2026 | 13,35 | 13,40 | 13,25 | 13,35 | 2,30% | - |
| 09.04.2026 | 13,15 | 13,15 | 12,95 | 13,05 | -2,97% | - |
| 08.04.2026 | 12,95 | 13,45 | 12,85 | 13,45 | 6,32% | - |
| 07.04.2026 | 12,75 | 12,75 | 12,65 | 12,65 | -0,74% | - |
| 02.04.2026 | 12,94 | 13,00 | 12,27 | 12,74 | -1,83% | - |
| 01.04.2026 | 13,02 | 13,13 | 12,82 | 12,98 | -0,35% | - |
| 31.03.2026 | 12,21 | 13,11 | 12,17 | 13,03 | 8,27% | - |
| 30.03.2026 | 11,96 | 12,31 | 11,93 | 12,03 | 0,71% | - |
| 27.03.2026 | 12,63 | 12,67 | 11,86 | 11,95 | -5,88% | - |
| 26.03.2026 | 12,64 | 12,96 | 12,50 | 12,69 | 1,11% | - |
| 25.03.2026 | 12,55 | 12,72 | 12,28 | 12,56 | 0,96% | - |
| 24.03.2026 | 12,43 | 12,59 | 12,33 | 12,44 | -1,43% | - |
| 23.03.2026 | 11,84 | 12,73 | 11,71 | 12,62 | 5,31% | - |
| 20.03.2026 | 12,24 | 12,54 | 11,98 | 11,98 | -2,52% | - |
| 19.03.2026 | 12,11 | 12,31 | 11,88 | 12,29 | 1,53% | - |
| 18.03.2026 | 12,21 | 12,30 | 12,02 | 12,11 | -0,26% | 1,00 |
| 17.03.2026 | 12,12 | 12,60 | 12,10 | 12,14 | -1,57% | - |
| 16.03.2026 | 12,48 | 12,64 | 12,28 | 12,33 | -1,72% | - |
| 13.03.2026 | 12,74 | 13,03 | 12,54 | 12,55 | -2,80% | - |
| 12.03.2026 | 12,85 | 13,04 | 12,53 | 12,91 | 0,84% | - |
| 11.03.2026 | 12,34 | 12,89 | 12,02 | 12,80 | 2,59% | - |
| 10.03.2026 | 12,63 | 12,72 | 12,16 | 12,48 | -2,29% | - |
| 09.03.2026 | 12,53 | 12,81 | 11,83 | 12,77 | 0,10% | - |
| 06.03.2026 | 13,32 | 13,41 | 12,54 | 12,76 | -3,60% | 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% | - |