Penn National Gaming Inc.
[WKN: 905441 | ISIN: US7075691094]
Aktienkurse
13,427€ -6,87%
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 13,90 14,08 13,15 13,20 -8,44% 543,00
03.04.2025 13,92 14,42 13,92 14,42 -8,92% 197,00
02.04.2025 14,94 15,83 14,71 15,83 6,06% -
01.04.2025 15,14 15,14 14,93 14,93 -2,37% 202,00
31.03.2025 15,49 15,49 15,29 15,29 -3,30% 450,00
28.03.2025 15,81 15,81 15,81 15,81 -0,06% 25,00
27.03.2025 16,15 16,21 15,75 15,82 -2,17% -
26.03.2025 15,98 16,33 15,94 16,17 0,70% -
25.03.2025 16,05 16,28 15,88 16,06 -0,51% -
24.03.2025 16,06 16,21 16,06 16,14 0,49% 245,00
21.03.2025 15,83 16,11 15,42 16,06 1,68% -
20.03.2025 15,97 16,12 15,70 15,80 -0,97% -
19.03.2025 15,14 16,02 15,13 15,95 5,67% -
18.03.2025 15,77 15,80 15,01 15,10 -5,06% -
17.03.2025 15,90 15,90 15,90 15,90 3,01% 70,00
14.03.2025 15,44 15,44 15,44 15,44 3,21% 250,00
13.03.2025 15,15 15,30 14,82 14,96 -2,31% -
12.03.2025 15,54 15,54 15,31 15,31 -0,66% 74,00
11.03.2025 15,41 15,41 15,41 15,41 -6,88% 20,00
10.03.2025 16,55 16,55 16,55 16,55 -7,65% 6,00
07.03.2025 17,92 17,92 17,92 17,92 0,11% 1,00
06.03.2025 18,44 18,44 17,90 17,90 -2,83% 186,00
05.03.2025 18,42 18,42 18,42 18,42 -1,47% 550,00
04.03.2025 18,44 18,70 18,44 18,70 -5,41% 300,00
03.03.2025 20,69 21,11 19,77 19,77 0,36% -
28.02.2025 19,69 19,69 19,69 19,69 6,90% 250,00
27.02.2025 18,42 18,42 18,42 18,42 -6,51% 21,00
26.02.2025 19,70 19,70 19,70 19,70 1,70% 11,00
25.02.2025 20,11 20,16 19,29 19,38 -1,15% -
24.02.2025 19,60 19,60 19,60 19,60 0,00% 25,00
21.02.2025 19,95 19,95 19,60 19,60 -3,39% 350,00
20.02.2025 20,70 20,75 19,99 20,29 -2,18% -
19.02.2025 20,74 20,74 20,74 20,74 -3,56% 30,00
18.02.2025 21,51 21,51 21,51 21,51 -1,08% 262,00
17.02.2025 21,70 21,76 21,67 21,74 0,37% -
14.02.2025 21,55 22,14 21,29 21,66 1,00% -
13.02.2025 21,04 21,58 20,99 21,45 2,12% -
12.02.2025 20,94 21,03 20,61 21,00 0,10% -
11.02.2025 20,98 20,98 20,98 20,98 1,48% 310,00
10.02.2025 20,68 20,68 20,68 20,68 1,45% 1,00
07.02.2025 20,38 20,38 20,38 20,38 1,12% 1,00
06.02.2025 20,05 20,16 20,05 20,16 0,37% 275,00
05.02.2025 20,08 20,08 20,08 20,08 -0,27% 15,00
04.02.2025 20,14 20,14 20,14 20,14 2,66% 50,00
03.02.2025 19,77 19,88 19,34 19,61 -1,25% -
31.01.2025 19,67 19,91 19,37 19,86 1,40% -
30.01.2025 20,00 20,28 19,45 19,59 -0,44% -
29.01.2025 19,80 19,80 19,67 19,67 1,03% 400,00
28.01.2025 19,25 19,50 19,08 19,47 1,18% -
27.01.2025 19,25 19,25 19,25 19,25 -2,06% 20,00
24.01.2025 19,09 19,65 19,09 19,65 2,40% 446,00
23.01.2025 19,19 19,19 19,19 19,19 -1,20% 500,00
22.01.2025 19,84 19,86 19,23 19,42 -2,03% -
21.01.2025 19,15 19,96 19,12 19,83 2,29% -
20.01.2025 19,57 19,57 18,60 19,38 -1,34% 1.463,00
17.01.2025 19,66 19,66 19,55 19,65 -0,64% 869,00
16.01.2025 19,77 19,77 19,77 19,77 1,05% 26,00
15.01.2025 20,07 20,55 19,44 19,57 3,45% -
14.01.2025 19,61 19,61 18,91 18,91 -2,09% 200,00
13.01.2025 18,75 19,83 18,44 19,32 3,48% -
10.01.2025 18,67 18,67 18,67 18,67 5,20% 432,00
09.01.2025 17,73 17,77 17,69 17,75 0,06% -
08.01.2025 18,39 18,55 17,65 17,73 -3,37% -
07.01.2025 18,90 19,39 18,19 18,35 -0,26% -
06.01.2025 18,40 18,40 18,40 18,40 1,28% 47,00
03.01.2025 18,75 18,83 18,08 18,17 -4,09% -
02.01.2025 18,94 18,94 18,94 18,94 6,82% 59,00
30.12.2024 18,00 18,00 17,73 17,73 -0,84% 33,00
27.12.2024 17,80 18,00 17,80 17,88 -0,91% 243,00
23.12.2024 17,76 18,05 17,76 18,05 0,74% 11,00
20.12.2024 17,91 17,91 17,91 17,91 2,25% 28,00
19.12.2024 17,82 18,40 17,52 17,52 -5,70% -
18.12.2024 18,63 18,83 18,58 18,58 1,62% 771,00
17.12.2024 18,84 19,01 18,23 18,28 -3,55% -
16.12.2024 19,23 19,23 18,95 18,95 -7,63% 694,00
13.12.2024 19,77 20,52 19,77 20,52 7,42% 697,00
12.12.2024 18,45 19,41 18,33 19,10 3,24% -
11.12.2024 17,96 18,89 17,95 18,50 3,09% -
10.12.2024 18,86 18,98 17,86 17,95 -8,90% -
09.12.2024 19,70 19,70 19,70 19,70 0,31% 5,00
06.12.2024 19,97 20,37 19,52 19,64 -4,19% -
05.12.2024 20,50 20,50 20,50 20,50 -1,61% 90,00
04.12.2024 20,49 21,00 20,48 20,84 -2,55% -
03.12.2024 21,38 21,38 21,38 21,38 2,32% 120,00
02.12.2024 20,42 20,90 20,42 20,90 3,16% 265,00
29.11.2024 20,26 20,26 20,26 20,26 1,14% 50,00
28.11.2024 20,01 20,04 19,98 20,03 -1,32% -
27.11.2024 20,30 20,30 20,30 20,30 0,09% 400,00
26.11.2024 20,22 20,39 19,90 20,28 0,43% -
25.11.2024 19,98 20,36 19,98 20,19 2,30% 1.118,00
22.11.2024 19,32 19,84 19,28 19,74 2,16% -
21.11.2024 18,98 19,38 18,50 19,32 1,66% -
20.11.2024 19,24 19,34 18,85 19,00 0,01% -
19.11.2024 19,00 19,00 19,00 19,00 0,08% 379,00
18.11.2024 19,73 19,85 18,92 18,98 -2,75% -
15.11.2024 19,52 19,52 19,52 19,52 -1,95% 6,00
14.11.2024 20,10 20,40 19,72 19,91 -0,94% -
13.11.2024 20,23 20,62 19,88 20,10 0,54% -
12.11.2024 19,99 19,99 19,99 19,99 2,61% 60,00
11.11.2024 19,38 19,48 19,38 19,48 1,93% 368,00