14,300€
-0,69%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 1,00 |
| 06.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 84,00 |
| 05.05.2026 | 14,35 | 14,50 | 14,30 | 14,40 | -2,70% | - |
| 04.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,95% | 35,00 |
| 30.04.2026 | 15,15 | 15,40 | 15,00 | 15,25 | 0,00% | - |
| 29.04.2026 | 15,35 | 15,50 | 15,05 | 15,25 | -0,97% | - |
| 28.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,98% | 1.470,00 |
| 27.04.2026 | 14,65 | 15,40 | 14,55 | 15,25 | 5,17% | - |
| 24.04.2026 | 14,70 | 14,70 | 14,50 | 14,50 | 0,00% | 150,00 |
| 23.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 14,62% | 100,00 |
| 22.04.2026 | 13,25 | 13,45 | 12,55 | 12,65 | -3,44% | - |
| 21.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 453,00 |
| 20.04.2026 | 13,35 | 13,45 | 13,15 | 13,35 | -3,61% | - |
| 17.04.2026 | 13,75 | 13,85 | 13,55 | 13,85 | -0,36% | - |
| 16.04.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 4,51% | 731,00 |
| 15.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 2,00 |
| 14.04.2026 | 12,95 | 13,35 | 12,95 | 13,15 | 0,00% | - |
| 13.04.2026 | 12,95 | 13,15 | 12,75 | 13,15 | -1,13% | - |
| 10.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | 56,00 |
| 09.04.2026 | 13,15 | 13,15 | 12,95 | 13,05 | -0,76% | - |
| 08.04.2026 | 13,55 | 13,55 | 13,05 | 13,15 | 2,73% | - |
| 07.04.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 0,57% | 4,00 |
| 02.04.2026 | 12,85 | 12,89 | 12,27 | 12,73 | -1,73% | - |
| 01.04.2026 | 13,03 | 13,12 | 12,84 | 12,95 | -0,30% | - |
| 31.03.2026 | 12,31 | 13,22 | 12,27 | 12,99 | 6,95% | - |
| 30.03.2026 | 11,99 | 12,31 | 11,93 | 12,15 | 1,44% | - |
| 27.03.2026 | 12,65 | 12,66 | 11,85 | 11,97 | -4,86% | - |
| 26.03.2026 | 12,65 | 12,96 | 12,50 | 12,59 | -0,40% | - |
| 25.03.2026 | 12,55 | 12,72 | 12,29 | 12,64 | 2,22% | - |
| 24.03.2026 | 12,45 | 12,59 | 12,34 | 12,36 | 4,48% | - |
| 23.03.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 0,04% | 146,00 |
| 20.03.2026 | 12,22 | 12,58 | 11,82 | 11,83 | -2,71% | - |
| 19.03.2026 | 12,10 | 12,26 | 11,88 | 12,16 | 0,23% | - |
| 18.03.2026 | 12,17 | 12,29 | 12,03 | 12,13 | -0,28% | - |
| 17.03.2026 | 12,12 | 12,59 | 12,10 | 12,16 | -0,39% | - |
| 16.03.2026 | 12,60 | 12,64 | 12,21 | 12,21 | -3,51% | - |
| 13.03.2026 | 12,64 | 13,04 | 12,61 | 12,65 | -2,01% | - |
| 12.03.2026 | 12,74 | 13,04 | 12,53 | 12,91 | 1,06% | - |
| 11.03.2026 | 12,35 | 12,89 | 12,02 | 12,78 | 2,25% | - |
| 10.03.2026 | 12,66 | 12,66 | 12,50 | 12,50 | -0,78% | 1.660,00 |
| 09.03.2026 | 12,19 | 12,59 | 12,09 | 12,59 | 0,22% | 501,00 |
| 06.03.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -6,42% | 10,00 |
| 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% | - |