17,900€
-0,28%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,95 | 18,05 | 17,85 | 17,85 | -0,56% | - |
| 30.07.2026 | 18,55 | 18,60 | 17,90 | 17,95 | -2,71% | - |
| 29.07.2026 | 18,45 | 18,70 | 18,40 | 18,45 | -0,81% | - |
| 27.07.2026 | 18,10 | 18,70 | 18,10 | 18,60 | 5,08% | - |
| 24.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | 20,00 |
| 23.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 50,00 |
| 22.07.2026 | 18,55 | 18,80 | 18,30 | 18,40 | -1,34% | - |
| 21.07.2026 | 18,70 | 18,90 | 18,55 | 18,65 | -0,27% | - |
| 20.07.2026 | 18,00 | 18,90 | 17,90 | 18,70 | 3,31% | - |
| 17.07.2026 | 18,50 | 18,75 | 17,95 | 18,10 | -1,09% | - |
| 16.07.2026 | 18,45 | 18,65 | 18,20 | 18,30 | -0,27% | - |
| 15.07.2026 | 17,65 | 18,40 | 17,60 | 18,35 | 4,26% | - |
| 14.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 75,00 |
| 13.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 99,00 |
| 10.07.2026 | 18,15 | 18,50 | 18,00 | 18,15 | -0,82% | - |
| 09.07.2026 | 17,60 | 18,40 | 17,55 | 18,30 | 1,67% | - |
| 08.07.2026 | 17,80 | 18,00 | 17,80 | 18,00 | -1,64% | 432,00 |
| 07.07.2026 | 18,50 | 18,70 | 18,00 | 18,30 | -1,08% | - |
| 06.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | 100,00 |
| 03.07.2026 | 19,25 | 19,30 | 19,20 | 19,20 | 1,86% | - |
| 02.07.2026 | 18,85 | 19,00 | 18,70 | 18,85 | -0,79% | - |
| 01.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 241,00 |
| 30.06.2026 | 18,80 | 18,80 | 18,70 | 18,70 | -4,10% | 900,00 |
| 29.06.2026 | 19,30 | 19,50 | 19,30 | 19,50 | 3,72% | 198,00 |
| 26.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 35,00 |
| 25.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 7,43% | 100,00 |
| 24.06.2026 | 17,90 | 17,90 | 17,50 | 17,50 | -3,85% | 261,00 |
| 23.06.2026 | 18,15 | 18,50 | 18,05 | 18,20 | -1,89% | - |
| 22.06.2026 | 18,55 | 19,00 | 18,35 | 18,55 | 0,27% | - |
| 19.06.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -1,07% | - |
| 18.06.2026 | 18,50 | 18,80 | 18,20 | 18,70 | -1,58% | - |
| 17.06.2026 | 18,85 | 19,00 | 18,80 | 19,00 | 1,88% | - |
| 16.06.2026 | 18,90 | 19,25 | 18,65 | 18,65 | -1,32% | - |
| 15.06.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | 302,00 |
| 12.06.2026 | 18,30 | 19,00 | 18,30 | 18,60 | 1,92% | - |
| 11.06.2026 | 18,65 | 19,00 | 18,10 | 18,25 | 3,11% | - |
| 10.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 6,63% | 313,00 |
| 09.06.2026 | 16,65 | 16,75 | 16,60 | 16,60 | 0,00% | - |
| 08.06.2026 | 16,75 | 16,95 | 16,55 | 16,60 | -0,90% | - |
| 05.06.2026 | 16,85 | 17,25 | 16,75 | 16,75 | -1,47% | - |
| 04.06.2026 | 16,95 | 17,00 | 16,85 | 17,00 | -1,16% | - |
| 02.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | 60,00 |
| 01.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 1.840,00 |
| 29.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 35,00 |
| 28.05.2026 | 16,35 | 16,95 | 16,10 | 16,60 | 3,75% | - |
| 27.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 11,11% | 100,00 |
| 26.05.2026 | 14,60 | 14,70 | 14,35 | 14,40 | -1,37% | - |
| 25.05.2026 | 14,60 | 14,65 | 14,60 | 14,60 | 1,04% | - |
| 22.05.2026 | 14,45 | 14,70 | 14,35 | 14,45 | 0,70% | - |
| 21.05.2026 | 13,90 | 14,55 | 13,70 | 14,35 | 2,87% | - |
| 20.05.2026 | 13,90 | 14,10 | 13,65 | 13,95 | -0,36% | - |
| 19.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 35,00 |
| 18.05.2026 | 13,80 | 14,45 | 13,75 | 14,20 | 4,41% | - |
| 15.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 2.835,00 |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 29,00 |
| 13.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 200,00 |
| 12.05.2026 | 13,50 | 13,60 | 13,50 | 13,55 | -1,45% | - |
| 11.05.2026 | 14,15 | 14,30 | 13,65 | 13,75 | -3,51% | - |
| 08.05.2026 | 14,30 | 14,30 | 14,25 | 14,25 | -1,04% | - |
| 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 |