12,751€
-5,04%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,35 | 13,41 | 12,54 | 12,62 | -6,05% | - |
| 05.03.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 1,94% | 542,00 |
| 04.03.2026 | 12,80 | 13,35 | 12,77 | 13,17 | -0,05% | - |
| 03.03.2026 | 12,62 | 13,18 | 12,13 | 13,18 | 2,96% | - |
| 02.03.2026 | 13,17 | 13,23 | 12,49 | 12,80 | -1,68% | - |
| 27.02.2026 | 12,31 | 13,02 | 12,26 | 13,02 | 11,63% | 1.760,00 |
| 26.02.2026 | 11,76 | 11,76 | 11,66 | 11,66 | 10,72% | 2.537,00 |
| 25.02.2026 | 10,78 | 10,94 | 10,37 | 10,53 | -2,32% | - |
| 24.02.2026 | 10,35 | 10,84 | 10,26 | 10,78 | 3,82% | - |
| 23.02.2026 | 10,95 | 11,11 | 10,08 | 10,39 | -5,63% | - |
| 20.02.2026 | 11,36 | 11,37 | 10,89 | 11,01 | -2,45% | - |
| 19.02.2026 | 11,15 | 11,28 | 10,90 | 11,28 | 0,85% | - |
| 18.02.2026 | 10,18 | 11,33 | 10,17 | 11,19 | 10,97% | - |
| 17.02.2026 | 9,97 | 10,26 | 9,86 | 10,08 | 0,85% | - |
| 16.02.2026 | 9,99 | 10,03 | 9,98 | 10,00 | -1,65% | - |
| 13.02.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -2,48% | 180,00 |
| 12.02.2026 | 11,29 | 11,32 | 10,20 | 10,42 | -7,32% | - |
| 11.02.2026 | 11,66 | 11,78 | 11,23 | 11,25 | -1,01% | - |
| 10.02.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,11% | 800,00 |
| 09.02.2026 | 11,49 | 11,49 | 11,37 | 11,37 | 8,53% | 181,00 |
| 06.02.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -5,07% | 25,00 |
| 05.02.2026 | 11,10 | 11,10 | 11,04 | 11,04 | -0,81% | 3.180,00 |
| 04.02.2026 | 11,03 | 11,13 | 11,00 | 11,13 | 6,39% | 2.137,00 |
| 03.02.2026 | 10,75 | 10,76 | 10,46 | 10,46 | -2,46% | 31.587,00 |
| 02.02.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -0,72% | 20,00 |
| 30.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 500,00 |
| 29.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,16% | 35,00 |
| 28.01.2026 | 11,20 | 11,20 | 11,02 | 11,02 | -4,06% | 2.613,00 |
| 27.01.2026 | 11,49 | 11,49 | 11,49 | 11,49 | -3,59% | 350,00 |
| 26.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -4,41% | 100,00 |
| 23.01.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 1,12% | 1,00 |
| 22.01.2026 | 11,95 | 12,63 | 11,93 | 12,33 | 5,31% | - |
| 21.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,19% | 135,00 |
| 20.01.2026 | 12,00 | 12,00 | 11,68 | 11,68 | -4,08% | 334,00 |
| 19.01.2026 | 12,19 | 12,22 | 12,16 | 12,18 | -0,45% | - |
| 16.01.2026 | 12,58 | 12,60 | 12,20 | 12,23 | -2,47% | - |
| 15.01.2026 | 11,98 | 12,54 | 11,98 | 12,54 | 7,38% | 201,00 |
| 14.01.2026 | 11,86 | 11,92 | 11,55 | 11,68 | -2,08% | - |
| 13.01.2026 | 11,86 | 11,96 | 11,86 | 11,93 | -2,93% | 304,00 |
| 12.01.2026 | 12,32 | 12,63 | 12,02 | 12,29 | -0,55% | - |
| 09.01.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 4,69% | 38,00 |
| 08.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,82% | 1,00 |
| 07.01.2026 | 12,79 | 12,79 | 12,15 | 12,15 | -4,68% | 102,00 |
| 06.01.2026 | 13,06 | 13,09 | 12,70 | 12,74 | -2,65% | - |
| 05.01.2026 | 12,81 | 13,09 | 12,81 | 13,09 | 3,80% | 2.421,00 |
| 02.01.2026 | 12,56 | 12,76 | 12,29 | 12,61 | -1,01% | - |
| 30.12.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,08% | 58,00 |
| 29.12.2025 | 12,81 | 12,81 | 12,48 | 12,48 | 0,68% | 16,00 |
| 23.12.2025 | 12,53 | 12,53 | 12,23 | 12,40 | -0,03% | - |
| 22.12.2025 | 12,37 | 12,40 | 12,37 | 12,40 | 0,18% | 80,00 |
| 19.12.2025 | 12,51 | 12,60 | 12,36 | 12,38 | -1,13% | - |
| 18.12.2025 | 12,23 | 12,71 | 12,22 | 12,52 | 4,52% | - |
| 17.12.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,13% | 20,00 |
| 16.12.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 4,93% | 10,00 |
| 15.12.2025 | 11,56 | 11,56 | 11,40 | 11,40 | -6,27% | 2.574,00 |
| 12.12.2025 | 11,96 | 12,39 | 11,95 | 12,16 | 1,26% | - |
| 11.12.2025 | 11,79 | 12,01 | 11,79 | 12,01 | 3,54% | 52,00 |
| 10.12.2025 | 11,75 | 11,81 | 11,58 | 11,60 | -1,91% | - |
| 09.12.2025 | 11,81 | 11,95 | 11,73 | 11,83 | -1,43% | - |
| 08.12.2025 | 11,81 | 12,00 | 11,81 | 12,00 | 0,27% | 31,00 |
| 05.12.2025 | 12,26 | 12,33 | 11,88 | 11,97 | -2,87% | - |
| 04.12.2025 | 12,38 | 12,38 | 12,32 | 12,32 | -0,18% | 260,00 |
| 03.12.2025 | 12,64 | 12,71 | 12,31 | 12,34 | -2,62% | - |
| 02.12.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -1,14% | 6,00 |
| 01.12.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,75% | 2.422,00 |
| 28.11.2025 | 12,74 | 12,91 | 12,70 | 12,72 | 0,22% | - |
| 27.11.2025 | 12,70 | 12,73 | 12,70 | 12,70 | -3,01% | - |
| 26.11.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 5,56% | 500,00 |
| 25.11.2025 | 12,54 | 12,54 | 12,40 | 12,40 | 3,97% | 282,00 |
| 24.11.2025 | 11,99 | 12,05 | 11,67 | 11,93 | 0,51% | - |
| 21.11.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -2,18% | 400,00 |
| 20.11.2025 | 12,15 | 12,15 | 12,13 | 12,13 | -1,54% | 112,00 |
| 19.11.2025 | 12,23 | 12,32 | 12,23 | 12,32 | 6,37% | 650,00 |
| 18.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -8,76% | 15,00 |
| 17.11.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 1,45% | 1,00 |
| 14.11.2025 | 12,71 | 12,77 | 12,35 | 12,51 | -1,56% | - |
| 13.11.2025 | 13,22 | 13,23 | 12,68 | 12,71 | -3,85% | - |
| 12.11.2025 | 13,19 | 13,22 | 13,19 | 13,22 | -2,69% | 2.617,00 |
| 11.11.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 8,46% | 44,00 |
| 10.11.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,18% | 5,00 |
| 07.11.2025 | 12,90 | 12,96 | 12,50 | 12,50 | 0,16% | 1.685,00 |
| 06.11.2025 | 15,35 | 15,38 | 12,48 | 12,48 | -12,03% | 512,00 |
| 05.11.2025 | 14,11 | 14,53 | 14,07 | 14,19 | 0,79% | - |
| 04.11.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,75% | 1.021,00 |
| 03.11.2025 | 14,18 | 14,19 | 14,18 | 14,19 | -1,22% | 320,00 |
| 31.10.2025 | 14,35 | 14,38 | 14,32 | 14,36 | 0,75% | - |
| 30.10.2025 | 14,25 | 14,32 | 14,21 | 14,25 | -2,36% | - |
| 29.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,15% | 350,00 |
| 28.10.2025 | 14,93 | 14,93 | 14,92 | 14,92 | -3,59% | 3.000,00 |
| 27.10.2025 | 15,34 | 15,61 | 15,10 | 15,47 | 0,54% | - |
| 24.10.2025 | 15,31 | 15,39 | 15,31 | 15,39 | 2,07% | 197,00 |
| 23.10.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,39% | 50,00 |
| 22.10.2025 | 15,04 | 15,28 | 14,95 | 15,14 | 1,84% | - |
| 21.10.2025 | 14,66 | 14,90 | 14,66 | 14,86 | 1,69% | 1.410,00 |
| 20.10.2025 | 14,07 | 14,64 | 14,02 | 14,62 | 3,42% | - |
| 17.10.2025 | 14,37 | 14,52 | 14,11 | 14,13 | -2,18% | - |
| 16.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -2,11% | 11,00 |
| 15.10.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,72% | 2,00 |
| 14.10.2025 | 14,39 | 14,90 | 14,26 | 14,87 | 3,30% | - |
| 13.10.2025 | 14,35 | 14,39 | 14,35 | 14,39 | 1,64% | 2.184,00 |