14,791€
-0,51%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,81 | 15,03 | 14,66 | 14,73 | -0,93% | - |
| 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 |
| 10.10.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -1,94% | 44,00 |
| 09.10.2025 | 14,53 | 14,53 | 14,44 | 14,44 | -1,35% | 195,00 |
| 08.10.2025 | 15,70 | 15,72 | 14,64 | 14,64 | -6,82% | - |
| 07.10.2025 | 15,92 | 15,92 | 15,71 | 15,71 | -2,56% | 46,00 |
| 06.10.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -1,39% | 97,00 |
| 03.10.2025 | 16,36 | 16,55 | 16,28 | 16,35 | -0,04% | - |
| 02.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,99% | 18,00 |
| 01.10.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 1,74% | 37,00 |
| 30.09.2025 | 16,79 | 16,83 | 16,19 | 16,24 | -3,36% | - |
| 29.09.2025 | 16,92 | 17,08 | 16,54 | 16,80 | -0,75% | - |
| 26.09.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 1,14% | 90,00 |
| 25.09.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,24% | 35,00 |
| 24.09.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 4,04% | 82,00 |
| 23.09.2025 | 16,11 | 16,13 | 16,11 | 16,13 | -1,06% | 25,00 |
| 22.09.2025 | 16,19 | 16,30 | 16,19 | 16,30 | 0,44% | 118,00 |
| 19.09.2025 | 16,31 | 16,51 | 16,20 | 16,23 | 0,06% | - |
| 18.09.2025 | 16,08 | 16,37 | 16,04 | 16,22 | 1,34% | - |
| 17.09.2025 | 15,96 | 16,29 | 15,83 | 16,01 | 0,44% | - |
| 16.09.2025 | 16,00 | 16,16 | 15,73 | 15,94 | -0,99% | - |
| 15.09.2025 | 16,73 | 16,88 | 16,09 | 16,09 | -3,80% | - |
| 12.09.2025 | 17,09 | 17,10 | 16,61 | 16,73 | -2,22% | - |
| 11.09.2025 | 17,19 | 17,26 | 16,90 | 17,11 | -0,44% | - |
| 10.09.2025 | 17,12 | 17,23 | 16,95 | 17,19 | 0,26% | - |
| 09.09.2025 | 17,07 | 17,38 | 17,07 | 17,14 | 0,75% | - |
| 08.09.2025 | 17,47 | 17,54 | 16,70 | 17,01 | -2,78% | 35,00 |
| 05.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 3,73% | 10,00 |
| 04.09.2025 | 16,80 | 17,09 | 16,61 | 16,87 | 0,27% | - |
| 03.09.2025 | 17,10 | 17,41 | 16,81 | 16,83 | -0,83% | - |
| 02.09.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -1,94% | 80,00 |
| 01.09.2025 | 17,27 | 17,30 | 17,23 | 17,30 | 0,49% | - |
| 29.08.2025 | 17,35 | 17,35 | 17,22 | 17,22 | -0,36% | 184,00 |
| 28.08.2025 | 17,13 | 17,36 | 17,06 | 17,28 | 2,81% | - |
| 27.08.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,53% | 3,00 |
| 26.08.2025 | 17,07 | 17,25 | 16,84 | 16,90 | -1,72% | - |
| 25.08.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 3,34% | 1.647,00 |
| 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% | - |