16,586€
-0,29%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 16,65 | 16,65 | 16,51 | 16,58 | -0,30% | - |
| 22.08.2025 | 16,40 | 16,75 | 16,35 | 16,63 | 2,27% | - |
| 21.08.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 3,58% | 51,00 |
| 20.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,18% | 34,00 |
| 19.08.2025 | 16,00 | 16,14 | 15,84 | 15,89 | -2,21% | - |
| 18.08.2025 | 16,27 | 16,27 | 16,25 | 16,25 | 5,38% | 3.736,00 |
| 15.08.2025 | 15,89 | 15,89 | 15,42 | 15,42 | -0,09% | 218,00 |
| 14.08.2025 | 15,19 | 15,57 | 15,00 | 15,43 | 2,42% | - |
| 13.08.2025 | 14,85 | 15,07 | 14,85 | 15,07 | 3,92% | 85,00 |
| 12.08.2025 | 14,38 | 14,50 | 14,38 | 14,50 | 0,35% | 600,00 |
| 11.08.2025 | 14,58 | 14,58 | 14,45 | 14,45 | 0,07% | 852,00 |
| 08.08.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -3,28% | 50,00 |
| 07.08.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 2,16% | 1,00 |
| 06.08.2025 | 15,08 | 15,10 | 14,57 | 14,61 | -2,83% | - |
| 05.08.2025 | 15,31 | 15,39 | 14,91 | 15,04 | -1,47% | - |
| 04.08.2025 | 15,44 | 15,61 | 15,18 | 15,26 | 0,24% | - |
| 01.08.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -3,74% | 80,00 |
| 31.07.2025 | 16,17 | 16,20 | 15,61 | 15,82 | -3,42% | - |
| 30.07.2025 | 16,02 | 16,38 | 16,02 | 16,38 | 3,02% | 332,00 |
| 29.07.2025 | 16,28 | 16,46 | 15,81 | 15,90 | -2,09% | - |
| 28.07.2025 | 16,46 | 16,46 | 16,24 | 16,24 | 3,65% | 59,00 |
| 25.07.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,05% | 70,00 |
| 24.07.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,66% | 168,00 |
| 23.07.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 1,22% | 9,00 |
| 22.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,27% | 350,00 |
| 21.07.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -0,08% | 520,00 |
| 18.07.2025 | 15,75 | 15,78 | 15,37 | 15,54 | -0,98% | - |
| 17.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 5,00% | 3,00 |
| 16.07.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,05% | 55,00 |
| 15.07.2025 | 15,20 | 15,39 | 14,85 | 14,94 | -1,74% | - |
| 14.07.2025 | 15,19 | 15,27 | 14,96 | 15,21 | -0,28% | - |
| 11.07.2025 | 16,48 | 16,52 | 15,22 | 15,25 | -7,42% | - |
| 10.07.2025 | 15,70 | 16,60 | 15,67 | 16,47 | 4,59% | - |
| 09.07.2025 | 15,62 | 15,77 | 15,52 | 15,75 | 1,82% | - |
| 08.07.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -1,69% | 1,00 |
| 07.07.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 0,99% | 1,00 |
| 04.07.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,73% | 8,00 |
| 03.07.2025 | 15,79 | 16,00 | 15,69 | 15,70 | -0,43% | - |
| 02.07.2025 | 15,50 | 15,84 | 15,37 | 15,76 | 1,70% | - |
| 01.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,84% | 70,00 |
| 30.06.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,91% | 26,00 |
| 27.06.2025 | 15,67 | 15,67 | 15,65 | 15,65 | 0,13% | 234,00 |
| 26.06.2025 | 15,00 | 15,63 | 15,00 | 15,63 | 4,61% | 305,00 |
| 25.06.2025 | 15,07 | 15,24 | 14,71 | 14,94 | -0,76% | - |
| 24.06.2025 | 14,84 | 15,32 | 14,83 | 15,05 | 1,79% | - |
| 23.06.2025 | 14,78 | 15,23 | 14,30 | 14,79 | -0,37% | - |
| 20.06.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -0,28% | 544,00 |
| 19.06.2025 | 15,04 | 15,04 | 14,89 | 14,89 | -0,76% | - |
| 18.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 6,62% | 25,00 |
| 17.06.2025 | 14,05 | 14,07 | 14,05 | 14,07 | 3,11% | 35,00 |
| 16.06.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -2,85% | 2,00 |
| 13.06.2025 | 14,00 | 14,04 | 14,00 | 14,04 | -1,13% | 300,00 |
| 12.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,07% | 150,00 |
| 11.06.2025 | 14,68 | 14,85 | 14,43 | 14,65 | 1,50% | - |
| 10.06.2025 | 14,58 | 14,58 | 14,44 | 14,44 | 4,99% | 400,00 |
| 09.06.2025 | 13,74 | 13,75 | 13,74 | 13,75 | 0,69% | 251,00 |
| 06.06.2025 | 13,71 | 14,00 | 13,55 | 13,66 | 0,34% | - |
| 05.06.2025 | 13,36 | 13,61 | 13,36 | 13,61 | 0,85% | 753,00 |
| 04.06.2025 | 13,54 | 13,62 | 13,15 | 13,50 | -0,27% | - |
| 03.06.2025 | 12,90 | 13,70 | 12,76 | 13,53 | 5,58% | - |
| 02.06.2025 | 12,83 | 12,83 | 12,50 | 12,82 | -3,44% | 1.930,00 |
| 30.05.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,17% | 7,00 |
| 29.05.2025 | 13,68 | 13,73 | 13,07 | 13,30 | -2,54% | - |
| 28.05.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,47% | 1.000,00 |
| 27.05.2025 | 13,48 | 13,75 | 13,35 | 13,58 | 0,58% | - |
| 26.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,40% | 260,00 |
| 23.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 3,47% | 150,00 |
| 22.05.2025 | 12,65 | 12,68 | 12,62 | 12,62 | 0,55% | 2.575,00 |
| 21.05.2025 | 13,37 | 13,44 | 12,53 | 12,55 | -7,93% | - |
| 20.05.2025 | 13,84 | 13,84 | 13,63 | 13,63 | -0,74% | 3.069,00 |
| 19.05.2025 | 14,21 | 14,22 | 13,68 | 13,73 | -4,35% | - |
| 16.05.2025 | 14,15 | 14,41 | 14,08 | 14,36 | 2,09% | - |
| 15.05.2025 | 14,49 | 14,52 | 14,06 | 14,06 | -2,52% | 370,00 |
| 14.05.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,80% | 250,00 |
| 13.05.2025 | 14,27 | 14,86 | 14,25 | 14,54 | -0,40% | 603,00 |
| 12.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | 525,00 |
| 09.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,46% | 525,00 |
| 08.05.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 2,73% | 400,00 |
| 07.05.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,82% | 1,00 |
| 06.05.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -3,35% | 250,00 |
| 05.05.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 2,24% | 300,00 |
| 02.05.2025 | 13,72 | 14,26 | 13,62 | 14,11 | 5,47% | - |
| 30.04.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -3,09% | 934,00 |
| 29.04.2025 | 13,90 | 13,97 | 13,54 | 13,81 | -0,46% | - |
| 28.04.2025 | 14,13 | 14,37 | 13,72 | 13,87 | 0,04% | - |
| 25.04.2025 | 13,73 | 13,87 | 13,73 | 13,87 | 4,17% | 1.000,00 |
| 24.04.2025 | 13,39 | 13,52 | 12,95 | 13,31 | -0,80% | - |
| 23.04.2025 | 13,51 | 14,03 | 13,13 | 13,42 | 12,04% | - |
| 22.04.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -5,07% | 30,00 |
| 17.04.2025 | 12,67 | 12,76 | 12,45 | 12,62 | 1,49% | - |
| 16.04.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,71% | 300,00 |
| 15.04.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,44% | 11,00 |
| 14.04.2025 | 12,65 | 13,04 | 12,18 | 12,59 | 0,12% | - |
| 11.04.2025 | 13,15 | 13,20 | 12,23 | 12,58 | -13,07% | - |
| 10.04.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -2,87% | 46,00 |
| 09.04.2025 | 12,64 | 14,89 | 12,64 | 14,89 | 11,38% | 519,00 |
| 08.04.2025 | 13,08 | 13,37 | 13,08 | 13,37 | -0,36% | 576,00 |
| 07.04.2025 | 12,50 | 13,42 | 11,80 | 13,42 | 8,12% | 2.190,00 |
| 04.04.2025 | 13,40 | 13,40 | 12,41 | 12,41 | -13,91% | 551,00 |
| 03.04.2025 | 13,92 | 14,42 | 13,92 | 14,42 | -8,92% | 197,00 |