18,280$
0,11%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 18,30 | 18,37 | 17,97 | 18,28 | 0,11% | 4.074.901,00 |
| 26.06.2025 | 17,89 | 18,71 | 17,83 | 18,26 | 4,94% | 10.983.213,00 |
| 25.06.2025 | 17,50 | 17,61 | 17,15 | 17,40 | -0,51% | 3.908.676,00 |
| 24.06.2025 | 17,48 | 17,82 | 17,30 | 17,49 | 2,22% | 6.198.528,00 |
| 23.06.2025 | 17,36 | 17,46 | 16,51 | 17,11 | 0,35% | 5.123.362,00 |
| 20.06.2025 | 17,50 | 17,58 | 16,95 | 17,05 | -1,33% | 7.587.023,00 |
| 18.06.2025 | 16,43 | 17,37 | 16,43 | 17,28 | 4,92% | 6.094.636,00 |
| 17.06.2025 | 16,31 | 16,73 | 16,31 | 16,47 | -0,12% | 5.011.894,00 |
| 16.06.2025 | 16,13 | 16,78 | 16,11 | 16,49 | 5,64% | 7.714.704,00 |
| 13.06.2025 | 16,15 | 16,36 | 15,58 | 15,61 | -5,28% | 3.345.914,00 |
| 12.06.2025 | 16,53 | 16,81 | 16,31 | 16,48 | -2,02% | 3.653.789,00 |
| 11.06.2025 | 16,96 | 16,96 | 16,58 | 16,82 | 0,06% | 3.699.496,00 |
| 10.06.2025 | 16,69 | 16,89 | 16,47 | 16,81 | 2,00% | 3.546.742,00 |
| 09.06.2025 | 15,73 | 16,62 | 15,65 | 16,48 | 5,71% | 4.957.687,00 |
| 06.06.2025 | 15,77 | 15,94 | 15,43 | 15,59 | -0,61% | 4.339.546,00 |
| 05.06.2025 | 15,42 | 15,87 | 15,28 | 15,69 | 1,72% | 3.799.516,00 |
| 04.06.2025 | 15,30 | 15,46 | 15,01 | 15,42 | 0,19% | 3.811.978,00 |
| 03.06.2025 | 14,73 | 15,59 | 14,52 | 15,39 | 4,13% | 4.419.560,00 |
| 02.06.2025 | 14,76 | 14,91 | 14,59 | 14,78 | -0,27% | 4.447.401,00 |
| 30.05.2025 | 14,91 | 15,13 | 14,71 | 14,82 | -1,92% | 3.551.659,00 |
| 29.05.2025 | 15,29 | 15,32 | 14,85 | 15,11 | -0,40% | 3.445.819,00 |
| 28.05.2025 | 15,37 | 15,55 | 15,08 | 15,17 | -1,37% | 3.414.892,00 |
| 27.05.2025 | 15,41 | 15,59 | 15,15 | 15,38 | 1,99% | 3.520.775,00 |
| 23.05.2025 | 14,63 | 15,29 | 14,54 | 15,08 | 2,86% | 4.055.748,00 |
| 22.05.2025 | 14,17 | 14,83 | 14,09 | 14,66 | 3,24% | 4.606.536,00 |
| 21.05.2025 | 15,00 | 15,08 | 14,19 | 14,20 | -6,58% | 4.885.884,00 |
| 20.05.2025 | 15,34 | 15,37 | 15,13 | 15,20 | -1,62% | 2.173.770,00 |
| 19.05.2025 | 15,79 | 15,81 | 15,37 | 15,45 | -3,50% | 3.013.660,00 |
| 16.05.2025 | 15,81 | 16,07 | 15,71 | 16,01 | 1,27% | 3.011.727,00 |
| 15.05.2025 | 15,96 | 16,10 | 15,65 | 15,81 | -2,29% | 3.319.654,00 |
| 14.05.2025 | 16,03 | 16,39 | 15,96 | 16,18 | 0,12% | 3.577.416,00 |
| 13.05.2025 | 16,14 | 16,57 | 15,91 | 16,16 | 1,19% | 3.713.124,00 |
| 12.05.2025 | 16,55 | 16,74 | 15,80 | 15,97 | 2,11% | 3.733.964,00 |
| 09.05.2025 | 15,25 | 15,77 | 15,25 | 15,64 | 2,29% | 3.411.962,00 |
| 08.05.2025 | 15,60 | 16,01 | 14,85 | 15,29 | -2,67% | 4.710.564,00 |
| 07.05.2025 | 15,56 | 15,98 | 15,46 | 15,71 | 1,22% | 2.898.226,00 |
| 06.05.2025 | 15,59 | 15,86 | 15,48 | 15,52 | -1,96% | 2.554.995,00 |
| 05.05.2025 | 15,77 | 16,41 | 15,71 | 15,83 | -0,88% | 3.767.857,00 |
| 02.05.2025 | 15,82 | 16,11 | 15,61 | 15,97 | 2,77% | 2.509.088,00 |
| 01.05.2025 | 15,46 | 15,70 | 15,37 | 15,54 | 2,10% | 2.899.881,00 |
| 30.04.2025 | 15,29 | 15,49 | 15,05 | 15,22 | -3,12% | 2.482.034,00 |
| 29.04.2025 | 15,73 | 15,86 | 15,44 | 15,71 | -0,70% | 3.118.085,00 |
| 28.04.2025 | 16,22 | 16,34 | 15,66 | 15,82 | -2,04% | 3.344.133,00 |
| 25.04.2025 | 15,27 | 16,18 | 15,18 | 16,15 | 6,60% | 5.616.233,00 |
| 24.04.2025 | 15,16 | 15,41 | 14,70 | 15,15 | -0,33% | 8.707.168,00 |
| 23.04.2025 | 15,54 | 15,94 | 14,91 | 15,20 | 1,40% | 3.799.844,00 |
| 22.04.2025 | 14,00 | 15,04 | 14,00 | 14,99 | 8,39% | 3.284.053,00 |
| 21.04.2025 | 14,21 | 14,34 | 13,72 | 13,83 | -3,56% | 4.346.846,00 |
| 17.04.2025 | 14,31 | 14,48 | 14,16 | 14,34 | 0,49% | 3.559.193,00 |
| 16.04.2025 | 14,10 | 14,33 | 13,79 | 14,27 | 0,00% | 3.197.626,00 |
| 15.04.2025 | 14,25 | 14,59 | 14,06 | 14,27 | -0,14% | 2.306.139,00 |
| 14.04.2025 | 14,76 | 14,80 | 13,84 | 14,29 | -0,28% | 2.821.778,00 |
| 11.04.2025 | 14,60 | 14,65 | 13,83 | 14,33 | -2,28% | 4.030.701,00 |
| 10.04.2025 | 15,69 | 15,91 | 14,53 | 14,67 | -9,81% | 6.432.779,00 |
| 09.04.2025 | 13,55 | 16,37 | 13,29 | 16,26 | 18,25% | 6.349.214,00 |
| 08.04.2025 | 14,75 | 15,03 | 13,28 | 13,75 | -2,14% | 5.282.391,00 |
| 07.04.2025 | 14,01 | 15,43 | 13,48 | 14,05 | -1,68% | 6.136.386,00 |
| 04.04.2025 | 15,00 | 15,04 | 13,25 | 14,29 | -7,51% | 8.223.903,00 |
| 03.04.2025 | 16,26 | 16,29 | 15,33 | 15,45 | -10,02% | 5.256.421,00 |
| 02.04.2025 | 15,98 | 17,19 | 15,93 | 17,17 | 6,38% | 3.646.256,00 |
| 01.04.2025 | 16,33 | 16,51 | 15,84 | 16,14 | -1,04% | 3.042.748,00 |
| 31.03.2025 | 16,48 | 16,86 | 16,22 | 16,31 | -3,61% | 3.527.541,00 |
| 28.03.2025 | 17,07 | 17,12 | 16,64 | 16,92 | -1,17% | 2.564.693,00 |
| 27.03.2025 | 17,31 | 17,39 | 17,03 | 17,12 | -1,38% | 2.537.301,00 |
| 26.03.2025 | 17,30 | 17,59 | 17,24 | 17,36 | 0,17% | 3.142.265,00 |
| 25.03.2025 | 17,45 | 17,62 | 17,16 | 17,33 | -0,12% | 2.306.909,00 |
| 24.03.2025 | 17,67 | 17,73 | 17,35 | 17,35 | -0,12% | 2.198.407,00 |
| 21.03.2025 | 16,93 | 17,43 | 16,66 | 17,37 | 1,22% | 3.232.122,00 |
| 20.03.2025 | 17,40 | 17,45 | 17,03 | 17,16 | -1,38% | 2.448.112,00 |
| 19.03.2025 | 16,49 | 17,48 | 16,48 | 17,40 | 5,26% | 4.072.328,00 |
| 18.03.2025 | 17,04 | 17,15 | 16,43 | 16,53 | -4,17% | 3.081.573,00 |
| 17.03.2025 | 17,13 | 17,49 | 17,04 | 17,25 | 1,00% | 3.456.385,00 |
| 14.03.2025 | 16,45 | 17,33 | 16,36 | 17,08 | 5,24% | 4.817.743,00 |
| 13.03.2025 | 16,48 | 16,64 | 16,08 | 16,23 | -1,46% | 5.383.696,00 |
| 12.03.2025 | 17,28 | 17,48 | 16,45 | 16,47 | -2,72% | 4.400.989,00 |
| 11.03.2025 | 16,52 | 17,39 | 16,20 | 16,93 | 2,30% | 4.533.945,00 |
| 10.03.2025 | 17,85 | 17,90 | 16,33 | 16,55 | -9,46% | 6.986.151,00 |
| 07.03.2025 | 19,18 | 19,30 | 17,74 | 18,28 | -5,19% | 6.782.481,00 |
| 06.03.2025 | 19,91 | 20,18 | 19,23 | 19,28 | -4,03% | 3.737.449,00 |
| 05.03.2025 | 19,79 | 20,23 | 19,57 | 20,09 | 1,72% | 2.281.617,00 |
| 04.03.2025 | 20,36 | 20,43 | 19,33 | 19,75 | -4,87% | 5.204.702,00 |
| 03.03.2025 | 21,98 | 22,13 | 20,71 | 20,76 | -3,48% | 5.866.846,00 |
| 28.02.2025 | 20,32 | 21,55 | 19,90 | 21,51 | 5,49% | 5.807.581,00 |
| 27.02.2025 | 19,89 | 21,01 | 19,01 | 20,39 | -0,10% | 6.884.868,00 |
| 26.02.2025 | 20,70 | 21,17 | 20,20 | 20,41 | 0,15% | 4.478.478,00 |
| 25.02.2025 | 20,90 | 21,17 | 20,27 | 20,38 | -3,37% | 4.407.454,00 |
| 24.02.2025 | 20,94 | 21,45 | 20,43 | 21,09 | 0,81% | 3.183.866,00 |
| 21.02.2025 | 21,50 | 21,50 | 20,39 | 20,92 | -1,83% | 4.762.162,00 |
| 20.02.2025 | 21,66 | 21,68 | 20,93 | 21,31 | -1,43% | 2.598.640,00 |
| 19.02.2025 | 21,93 | 22,00 | 21,45 | 21,62 | -2,61% | 3.316.239,00 |
| 18.02.2025 | 22,68 | 22,76 | 21,93 | 22,20 | -2,33% | 4.762.845,00 |
| 14.02.2025 | 23,00 | 23,08 | 22,33 | 22,73 | 1,29% | 3.561.812,00 |
| 13.02.2025 | 22,04 | 22,50 | 21,88 | 22,44 | 3,08% | 3.621.345,00 |
| 12.02.2025 | 21,54 | 21,86 | 21,33 | 21,77 | 0,37% | 1.963.346,00 |
| 11.02.2025 | 21,90 | 22,03 | 21,55 | 21,69 | -1,00% | 2.049.233,00 |
| 10.02.2025 | 21,51 | 22,09 | 21,31 | 21,91 | 2,14% | 6.554.129,00 |
| 07.02.2025 | 21,30 | 21,86 | 21,16 | 21,45 | 2,34% | 3.900.344,00 |
| 06.02.2025 | 20,98 | 21,03 | 20,84 | 20,96 | 0,48% | 3.018.396,00 |
| 05.02.2025 | 21,01 | 21,21 | 20,69 | 20,86 | -0,19% | 2.213.607,00 |
| 04.02.2025 | 20,16 | 21,01 | 20,10 | 20,90 | 3,57% | 5.387.376,00 |