14,700€
-0,85%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 14,69 | 14,70 | 14,68 | 14,70 | -0,84% | - |
| 13.05.2024 | 14,55 | 14,83 | 14,55 | 14,83 | -0,64% | 27,00 |
| 10.05.2024 | 15,12 | 15,29 | 14,56 | 14,92 | -0,84% | - |
| 09.05.2024 | 14,79 | 15,44 | 14,71 | 15,05 | 3,09% | - |
| 08.05.2024 | 14,84 | 15,02 | 14,38 | 14,60 | -1,08% | - |
| 07.05.2024 | 14,35 | 14,82 | 14,21 | 14,76 | 3,12% | - |
| 06.05.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 0,00% | 40,00 |
| 03.05.2024 | 14,23 | 14,32 | 14,23 | 14,31 | 2,51% | 148,00 |
| 02.05.2024 | 15,75 | 15,75 | 13,27 | 13,96 | -11,44% | 239,00 |
| 30.04.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -3,19% | 170,00 |
| 29.04.2024 | 16,01 | 16,28 | 16,01 | 16,28 | 3,44% | 28,00 |
| 26.04.2024 | 16,06 | 16,33 | 15,45 | 15,74 | -1,72% | - |
| 25.04.2024 | 16,56 | 16,72 | 15,85 | 16,02 | -1,21% | - |
| 24.04.2024 | 16,22 | 16,22 | 16,19 | 16,21 | -1,22% | 281,00 |
| 23.04.2024 | 16,06 | 16,64 | 16,06 | 16,41 | 3,53% | 482,00 |
| 22.04.2024 | 15,70 | 15,90 | 15,70 | 15,85 | 2,11% | 1.405,00 |
| 19.04.2024 | 15,07 | 15,82 | 14,85 | 15,53 | 1,70% | - |
| 18.04.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 0,10% | 5,00 |
| 17.04.2024 | 15,61 | 15,81 | 15,15 | 15,25 | -0,42% | - |
| 16.04.2024 | 15,32 | 15,32 | 15,32 | 15,32 | 0,70% | 50,00 |
| 15.04.2024 | 15,57 | 15,57 | 15,21 | 15,21 | -1,49% | 206,00 |
| 12.04.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | 750,00 |
| 11.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,48% | 15,00 |
| 10.04.2024 | 16,64 | 16,75 | 15,67 | 15,73 | -5,30% | - |
| 09.04.2024 | 16,13 | 16,77 | 15,97 | 16,61 | 2,80% | - |
| 08.04.2024 | 16,06 | 16,31 | 15,95 | 16,16 | 0,90% | - |
| 05.04.2024 | 16,20 | 16,35 | 15,92 | 16,02 | -0,42% | - |
| 04.04.2024 | 16,53 | 16,77 | 15,97 | 16,08 | -2,51% | - |
| 03.04.2024 | 16,29 | 16,50 | 15,98 | 16,50 | 1,53% | - |
| 02.04.2024 | 17,25 | 17,25 | 16,25 | 16,25 | -3,56% | 429,00 |
| 28.03.2024 | 16,85 | 17,41 | 16,84 | 16,85 | -0,16% | - |
| 27.03.2024 | 16,48 | 16,90 | 16,28 | 16,88 | 3,32% | - |
| 26.03.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 4,71% | 210,00 |
| 25.03.2024 | 15,88 | 15,88 | 15,60 | 15,60 | -2,80% | 720,00 |
| 22.03.2024 | 16,02 | 16,05 | 16,02 | 16,05 | -0,57% | 127,00 |
| 21.03.2024 | 16,38 | 16,79 | 16,07 | 16,14 | -0,79% | - |
| 20.03.2024 | 15,94 | 16,27 | 15,94 | 16,27 | 1,09% | 80,00 |
| 19.03.2024 | 16,30 | 16,41 | 15,89 | 16,09 | -2,47% | - |
| 18.03.2024 | 15,97 | 16,50 | 15,97 | 16,50 | 1,78% | 77,00 |
| 15.03.2024 | 16,71 | 16,74 | 16,14 | 16,21 | -3,19% | - |
| 14.03.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -6,28% | 10,00 |
| 13.03.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 1,36% | 121,00 |
| 12.03.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 2,76% | 423,00 |
| 11.03.2024 | 16,72 | 17,27 | 16,66 | 17,16 | 1,34% | - |
| 08.03.2024 | 16,93 | 16,93 | 16,86 | 16,93 | 5,89% | 29,00 |
| 07.03.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -1,47% | 199,00 |
| 06.03.2024 | 16,16 | 16,38 | 15,81 | 16,23 | 0,53% | - |
| 05.03.2024 | 16,57 | 16,60 | 15,93 | 16,14 | -2,29% | - |
| 04.03.2024 | 16,84 | 16,84 | 16,52 | 16,52 | -3,26% | 120,00 |
| 01.03.2024 | 17,01 | 17,44 | 16,29 | 17,07 | 1,64% | - |
| 29.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,94% | 500,00 |
| 28.02.2024 | 16,48 | 16,77 | 16,48 | 16,64 | 3,23% | 305,00 |
| 27.02.2024 | 15,60 | 16,12 | 15,60 | 16,12 | 3,31% | 699,00 |
| 26.02.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 2,58% | 12,00 |
| 23.02.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -2,97% | 9,00 |
| 22.02.2024 | 16,31 | 16,31 | 15,68 | 15,68 | -1,07% | 2.521,00 |
| 21.02.2024 | 16,07 | 16,07 | 15,85 | 15,85 | -0,94% | 1.962,00 |
| 20.02.2024 | 17,27 | 17,27 | 16,00 | 16,00 | -6,76% | 2.243,00 |
| 19.02.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -1,27% | 43,00 |
| 16.02.2024 | 17,39 | 17,42 | 17,38 | 17,38 | -1,92% | 3.008,00 |
| 15.02.2024 | 18,58 | 18,58 | 17,72 | 17,72 | -15,38% | 3.178,00 |
| 14.02.2024 | 21,27 | 21,52 | 20,79 | 20,94 | -1,55% | - |
| 13.02.2024 | 21,31 | 21,31 | 20,79 | 21,27 | -2,05% | 167,00 |
| 12.02.2024 | 22,00 | 22,00 | 21,72 | 21,72 | 4,98% | 207,00 |
| 09.02.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -0,74% | 50,00 |
| 08.02.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 1,78% | 115,00 |
| 07.02.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,13% | 22,00 |
| 06.02.2024 | 19,80 | 20,77 | 19,71 | 20,50 | 3,28% | - |
| 05.02.2024 | 19,93 | 20,18 | 19,53 | 19,85 | -1,21% | - |
| 02.02.2024 | 19,45 | 20,10 | 19,45 | 20,10 | 2,63% | 220,00 |
| 01.02.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -6,45% | 160,00 |
| 31.01.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -0,52% | 3,00 |
| 30.01.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -2,30% | 15,00 |
| 29.01.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,65% | 10,00 |
| 26.01.2024 | 21,89 | 22,16 | 21,41 | 21,68 | 0,30% | - |
| 25.01.2024 | 21,61 | 21,61 | 21,61 | 21,61 | 0,28% | 687,00 |
| 24.01.2024 | 22,08 | 22,47 | 21,50 | 21,55 | -2,44% | - |
| 23.01.2024 | 21,35 | 22,15 | 21,35 | 22,09 | 3,66% | - |
| 22.01.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -0,91% | 43,00 |
| 19.01.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 2,38% | 100,00 |
| 18.01.2024 | 21,01 | 21,01 | 21,01 | 21,01 | -0,47% | 105,00 |
| 17.01.2024 | 21,39 | 21,39 | 20,82 | 21,11 | -1,45% | - |
| 16.01.2024 | 20,50 | 21,50 | 20,39 | 21,42 | 4,46% | - |
| 15.01.2024 | 20,50 | 20,53 | 20,45 | 20,50 | -0,17% | - |
| 12.01.2024 | 20,72 | 20,72 | 20,54 | 20,54 | -3,23% | 182,00 |
| 11.01.2024 | 21,75 | 21,75 | 21,22 | 21,22 | -3,03% | 141,00 |
| 10.01.2024 | 22,40 | 22,60 | 21,81 | 21,88 | -2,33% | - |
| 09.01.2024 | 22,81 | 22,81 | 22,41 | 22,41 | -3,09% | 56,00 |
| 08.01.2024 | 22,64 | 23,12 | 22,64 | 23,12 | 1,60% | 251,00 |
| 05.01.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,63% | 56,00 |
| 04.01.2024 | 22,12 | 22,39 | 22,12 | 22,39 | -2,23% | 242,00 |
| 03.01.2024 | 22,68 | 22,90 | 22,35 | 22,90 | -3,76% | 686,00 |
| 02.01.2024 | 23,18 | 23,80 | 23,18 | 23,80 | -1,43% | 365,00 |
| 29.12.2023 | 24,12 | 24,18 | 24,01 | 24,14 | -0,49% | - |
| 28.12.2023 | 24,05 | 24,26 | 24,05 | 24,26 | 6,50% | 555,00 |
| 27.12.2023 | 22,65 | 22,78 | 22,65 | 22,78 | 0,35% | 47,00 |
| 22.12.2023 | 22,70 | 22,70 | 22,70 | 22,70 | -0,70% | 190,00 |
| 21.12.2023 | 22,86 | 22,86 | 22,86 | 22,86 | 0,88% | 7,00 |
| 20.12.2023 | 22,66 | 22,66 | 22,66 | 22,66 | -4,59% | 16,00 |
| 19.12.2023 | 23,75 | 23,75 | 23,75 | 23,75 | 3,61% | 23,00 |