18,810$
-3,24%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,48 | 19,55 | 18,79 | 18,81 | -3,24% | 4.048.776,00 |
| 28.05.2026 | 18,85 | 19,76 | 18,71 | 19,44 | 1,83% | 5.787.065,00 |
| 27.05.2026 | 17,18 | 19,11 | 17,18 | 19,09 | 11,87% | 6.643.073,00 |
| 26.05.2026 | 16,90 | 17,15 | 16,65 | 17,07 | 1,10% | 3.650.901,00 |
| 22.05.2026 | 16,73 | 17,10 | 16,63 | 16,88 | 1,08% | 3.204.096,00 |
| 21.05.2026 | 15,99 | 16,92 | 15,89 | 16,70 | 3,28% | 2.999.060,00 |
| 20.05.2026 | 16,20 | 16,27 | 15,89 | 16,17 | 0,31% | 2.278.067,00 |
| 19.05.2026 | 16,51 | 16,65 | 16,05 | 16,12 | -2,18% | 2.331.196,00 |
| 18.05.2026 | 16,47 | 16,88 | 16,38 | 16,48 | 1,63% | 2.845.925,00 |
| 15.05.2026 | 15,61 | 16,33 | 15,61 | 16,22 | 2,43% | 2.999.351,00 |
| 14.05.2026 | 15,98 | 16,33 | 15,71 | 15,83 | 0,00% | 2.460.128,00 |
| 13.05.2026 | 15,64 | 16,15 | 15,50 | 15,83 | 0,70% | 2.851.707,00 |
| 12.05.2026 | 15,94 | 16,37 | 15,66 | 15,72 | -1,45% | 2.795.539,00 |
| 11.05.2026 | 16,59 | 16,59 | 15,87 | 15,95 | -4,74% | 2.641.462,00 |
| 08.05.2026 | 16,88 | 17,00 | 16,52 | 16,75 | -0,15% | 2.200.108,00 |
| 07.05.2026 | 16,71 | 17,01 | 16,56 | 16,77 | 0,12% | 2.637.512,00 |
| 06.05.2026 | 17,29 | 17,37 | 16,69 | 16,75 | -2,05% | 3.274.845,00 |
| 05.05.2026 | 16,78 | 17,12 | 16,48 | 17,10 | 1,85% | 2.687.298,00 |
| 04.05.2026 | 17,14 | 17,32 | 16,66 | 16,79 | -2,78% | 3.130.604,00 |
| 01.05.2026 | 17,57 | 18,00 | 17,14 | 17,27 | -1,03% | 4.502.415,00 |
| 30.04.2026 | 17,85 | 18,03 | 17,42 | 17,45 | -2,08% | 6.054.693,00 |
| 29.04.2026 | 18,00 | 18,18 | 17,60 | 17,82 | -1,00% | 3.868.028,00 |
| 28.04.2026 | 17,80 | 18,25 | 17,63 | 18,00 | 0,95% | 3.946.929,00 |
| 27.04.2026 | 17,23 | 18,07 | 17,21 | 17,83 | 3,39% | 5.211.627,00 |
| 24.04.2026 | 17,23 | 17,41 | 16,34 | 17,25 | -0,14% | 7.654.559,00 |
| 23.04.2026 | 15,50 | 17,28 | 15,16 | 17,27 | 16,93% | 11.288.466,00 |
| 22.04.2026 | 15,66 | 15,84 | 14,64 | 14,77 | -4,46% | 7.273.695,00 |
| 21.04.2026 | 15,87 | 15,92 | 15,03 | 15,46 | -2,31% | 4.954.586,00 |
| 20.04.2026 | 15,61 | 15,96 | 15,32 | 15,83 | -0,13% | 3.262.109,00 |
| 17.04.2026 | 16,19 | 16,43 | 15,73 | 15,85 | -1,77% | 3.528.151,00 |
| 16.04.2026 | 16,26 | 16,49 | 15,95 | 16,13 | 0,75% | 3.316.776,00 |
| 15.04.2026 | 15,77 | 16,29 | 15,72 | 16,01 | 2,56% | 2.916.990,00 |
| 14.04.2026 | 15,40 | 15,81 | 15,40 | 15,61 | 2,13% | 2.915.500,00 |
| 13.04.2026 | 15,14 | 15,46 | 14,96 | 15,29 | 0,23% | 2.896.242,00 |
| 10.04.2026 | 15,72 | 15,82 | 15,15 | 15,25 | -2,62% | 2.325.811,00 |
| 09.04.2026 | 15,22 | 15,71 | 15,06 | 15,66 | 2,15% | 2.534.681,00 |
| 08.04.2026 | 15,55 | 15,72 | 15,20 | 15,33 | 1,93% | 4.466.255,00 |
| 07.04.2026 | 14,62 | 15,31 | 14,61 | 15,04 | 2,59% | 3.322.392,00 |
| 06.04.2026 | 14,67 | 14,76 | 14,28 | 14,66 | -0,74% | 2.948.817,00 |
| 02.04.2026 | 14,73 | 14,79 | 14,16 | 14,77 | -1,53% | 2.741.176,00 |
| 01.04.2026 | 15,15 | 15,25 | 14,90 | 15,00 | -0,20% | 2.823.314,00 |
| 31.03.2026 | 14,27 | 15,27 | 14,04 | 15,03 | 7,36% | 7.435.512,00 |
| 30.03.2026 | 13,74 | 14,10 | 13,65 | 14,00 | 1,67% | 2.211.314,00 |
| 27.03.2026 | 14,43 | 14,55 | 13,65 | 13,77 | -5,49% | 3.435.230,00 |
| 26.03.2026 | 14,51 | 14,97 | 14,42 | 14,57 | -0,61% | 2.433.600,00 |
| 25.03.2026 | 14,65 | 14,71 | 14,22 | 14,66 | 1,35% | 2.085.150,00 |
| 24.03.2026 | 14,33 | 14,59 | 14,29 | 14,47 | 0,17% | 2.652.769,00 |
| 23.03.2026 | 14,18 | 14,79 | 14,03 | 14,44 | 5,48% | 4.189.749,00 |
| 20.03.2026 | 14,28 | 14,54 | 13,59 | 13,69 | -3,32% | 5.436.473,00 |
| 19.03.2026 | 13,63 | 14,30 | 13,60 | 14,16 | 2,39% | 4.092.254,00 |
| 18.03.2026 | 13,87 | 14,14 | 13,81 | 13,83 | -1,00% | 2.799.809,00 |
| 17.03.2026 | 14,12 | 14,53 | 13,92 | 13,97 | -0,07% | 2.874.650,00 |
| 16.03.2026 | 14,46 | 14,48 | 13,92 | 13,98 | -2,24% | 3.677.326,00 |
| 13.03.2026 | 14,75 | 15,00 | 14,30 | 14,30 | -1,62% | 3.345.586,00 |
| 12.03.2026 | 14,80 | 15,02 | 14,45 | 14,54 | -2,25% | 3.341.945,00 |
| 11.03.2026 | 14,43 | 14,92 | 13,91 | 14,87 | 3,77% | 5.511.090,00 |
| 10.03.2026 | 14,60 | 14,72 | 14,15 | 14,33 | -2,52% | 5.076.096,00 |
| 09.03.2026 | 13,80 | 14,90 | 13,75 | 14,70 | 0,48% | 4.475.055,00 |
| 06.03.2026 | 15,25 | 15,25 | 14,49 | 14,63 | -5,37% | 4.212.907,00 |
| 05.03.2026 | 15,58 | 15,80 | 15,20 | 15,46 | 1,18% | 5.273.203,00 |
| 04.03.2026 | 15,28 | 15,53 | 14,85 | 15,28 | 2,28% | 4.199.960,00 |
| 03.03.2026 | 14,87 | 15,32 | 14,01 | 14,94 | 0,61% | 4.987.484,00 |
| 02.03.2026 | 15,39 | 15,39 | 14,63 | 14,85 | -5,14% | 4.456.160,00 |
| 27.02.2026 | 14,56 | 15,69 | 14,52 | 15,66 | 6,64% | 12.699.026,00 |
| 26.02.2026 | 13,51 | 14,70 | 13,27 | 14,68 | 17,07% | 14.527.393,00 |
| 25.02.2026 | 12,82 | 12,82 | 12,25 | 12,54 | -1,42% | 3.624.944,00 |
| 24.02.2026 | 12,09 | 12,79 | 12,09 | 12,72 | 4,52% | 3.648.948,00 |
| 23.02.2026 | 12,93 | 12,95 | 11,89 | 12,17 | -6,53% | 5.378.938,00 |
| 20.02.2026 | 13,18 | 13,37 | 12,81 | 13,02 | -2,33% | 2.293.385,00 |
| 19.02.2026 | 13,01 | 13,42 | 12,79 | 13,33 | 1,45% | 3.534.858,00 |
| 18.02.2026 | 12,24 | 13,38 | 12,11 | 13,14 | 9,14% | 5.578.061,00 |
| 17.02.2026 | 11,80 | 12,15 | 11,65 | 12,04 | 2,38% | 3.993.640,00 |
| 13.02.2026 | 12,34 | 12,35 | 11,66 | 11,76 | -5,24% | 5.543.714,00 |
| 12.02.2026 | 13,39 | 13,45 | 12,10 | 12,41 | -7,11% | 4.070.849,00 |
| 11.02.2026 | 13,87 | 13,99 | 13,32 | 13,36 | -3,75% | 3.199.482,00 |
| 10.02.2026 | 13,72 | 14,00 | 13,52 | 13,88 | 2,06% | 3.132.918,00 |
| 09.02.2026 | 13,31 | 13,67 | 13,18 | 13,60 | 1,42% | 3.839.990,00 |
| 06.02.2026 | 12,39 | 13,52 | 12,26 | 13,41 | 8,15% | 6.748.228,00 |
| 05.02.2026 | 12,96 | 12,96 | 12,19 | 12,40 | -4,91% | 3.761.924,00 |
| 04.02.2026 | 12,81 | 13,54 | 12,70 | 13,04 | 4,32% | 5.277.467,00 |
| 03.02.2026 | 12,51 | 12,89 | 12,26 | 12,50 | -0,79% | 3.525.795,00 |
| 02.02.2026 | 12,73 | 12,93 | 12,55 | 12,60 | -1,87% | 2.579.267,00 |
| 30.01.2026 | 13,02 | 13,14 | 12,67 | 12,84 | -2,28% | 4.397.695,00 |
| 29.01.2026 | 13,16 | 13,41 | 13,08 | 13,14 | -0,83% | 3.839.087,00 |
| 28.01.2026 | 13,90 | 13,94 | 13,08 | 13,25 | -3,57% | 5.800.002,00 |
| 27.01.2026 | 14,07 | 14,13 | 13,62 | 13,74 | -2,76% | 2.933.276,00 |
| 26.01.2026 | 14,24 | 14,47 | 14,08 | 14,13 | -2,75% | 2.913.258,00 |
| 22.01.2026 | 14,07 | 14,83 | 14,01 | 14,53 | 4,01% | 6.190.121,00 |
| 21.01.2026 | 13,71 | 14,00 | 13,43 | 13,97 | 1,73% | 4.376.325,00 |
| 20.01.2026 | 13,95 | 14,27 | 13,63 | 13,73 | -3,90% | 3.957.689,00 |
| 16.01.2026 | 14,52 | 14,61 | 14,16 | 14,29 | -1,99% | 3.322.864,00 |
| 15.01.2026 | 13,79 | 14,99 | 13,74 | 14,58 | 5,35% | 8.326.486,00 |
| 14.01.2026 | 13,62 | 13,86 | 13,44 | 13,84 | 0,00% | 5.069.975,00 |
| 13.01.2026 | 14,14 | 14,22 | 13,74 | 13,84 | -2,54% | 3.176.110,00 |
| 12.01.2026 | 14,27 | 14,75 | 14,02 | 14,20 | -1,59% | 3.605.521,00 |
| 09.01.2026 | 14,58 | 14,86 | 14,11 | 14,43 | 0,00% | 4.128.454,00 |
| 08.01.2026 | 13,82 | 14,91 | 13,82 | 14,43 | 4,41% | 5.092.976,00 |
| 07.01.2026 | 14,91 | 14,99 | 13,80 | 13,82 | -6,65% | 3.826.452,00 |
| 06.01.2026 | 15,14 | 15,30 | 14,79 | 14,81 | -2,24% | 2.768.538,00 |
| 05.01.2026 | 14,82 | 15,48 | 14,81 | 15,15 | 1,99% | 3.117.729,00 |