12,611€
-5,42%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,35 | 13,41 | 12,54 | 12,61 | -5,38% | 2.000,00 |
| 05.03.2026 | 13,13 | 13,70 | 13,08 | 13,33 | 1,50% | - |
| 04.03.2026 | 12,80 | 13,35 | 12,77 | 13,13 | 2,15% | - |
| 03.03.2026 | 12,62 | 13,18 | 12,13 | 12,86 | 1,37% | - |
| 02.03.2026 | 13,17 | 13,27 | 12,48 | 12,68 | -4,30% | 1.900,00 |
| 27.02.2026 | 12,21 | 13,26 | 12,01 | 13,25 | 6,62% | - |
| 26.02.2026 | 10,39 | 12,45 | 10,39 | 12,43 | 17,15% | - |
| 25.02.2026 | 10,77 | 10,93 | 10,37 | 10,61 | -1,87% | - |
| 24.02.2026 | 10,35 | 10,84 | 10,26 | 10,81 | 4,68% | - |
| 23.02.2026 | 10,95 | 11,06 | 10,08 | 10,33 | -6,54% | 1.700,00 |
| 20.02.2026 | 11,36 | 11,37 | 10,88 | 11,05 | -2,44% | - |
| 19.02.2026 | 11,15 | 11,40 | 10,90 | 11,33 | 1,69% | - |
| 18.02.2026 | 10,18 | 11,33 | 10,17 | 11,14 | 9,59% | - |
| 17.02.2026 | 9,97 | 10,25 | 9,87 | 10,16 | 1,66% | - |
| 16.02.2026 | 9,99 | 10,03 | 9,99 | 10,00 | 0,81% | - |
| 13.02.2026 | 10,44 | 10,52 | 9,84 | 9,92 | -4,89% | - |
| 12.02.2026 | 11,29 | 11,32 | 10,20 | 10,43 | -7,37% | - |
| 11.02.2026 | 11,66 | 11,79 | 11,22 | 11,26 | -3,48% | - |
| 10.02.2026 | 11,42 | 11,76 | 11,36 | 11,66 | 2,15% | 23.664,00 |
| 09.02.2026 | 11,39 | 11,46 | 11,06 | 11,42 | 0,63% | - |
| 06.02.2026 | 10,49 | 11,44 | 10,41 | 11,35 | 8,63% | 2.710,00 |
| 05.02.2026 | 11,05 | 11,13 | 10,33 | 10,45 | -5,40% | - |
| 04.02.2026 | 10,65 | 11,47 | 10,62 | 11,04 | 4,86% | - |
| 03.02.2026 | 10,69 | 10,86 | 10,39 | 10,53 | -0,90% | - |
| 02.02.2026 | 10,74 | 10,96 | 10,63 | 10,63 | -1,91% | - |
| 30.01.2026 | 10,95 | 11,03 | 10,66 | 10,83 | -1,32% | - |
| 29.01.2026 | 11,05 | 11,20 | 10,93 | 10,98 | -0,96% | - |
| 28.01.2026 | 11,46 | 11,65 | 10,95 | 11,08 | -3,06% | - |
| 27.01.2026 | 11,89 | 11,93 | 11,35 | 11,43 | -3,82% | - |
| 26.01.2026 | 12,02 | 12,16 | 11,85 | 11,89 | -1,07% | 22.960,00 |
| 23.01.2026 | 12,37 | 12,65 | 11,85 | 12,02 | -2,72% | 1.100,00 |
| 22.01.2026 | 11,95 | 12,63 | 11,94 | 12,35 | 3,76% | - |
| 21.01.2026 | 11,72 | 11,98 | 11,45 | 11,90 | 1,56% | - |
| 20.01.2026 | 12,11 | 12,14 | 11,64 | 11,72 | -3,73% | - |
| 19.01.2026 | 12,19 | 12,22 | 12,16 | 12,18 | -1,18% | - |
| 16.01.2026 | 12,58 | 12,61 | 12,19 | 12,32 | -1,89% | - |
| 15.01.2026 | 11,89 | 12,90 | 11,84 | 12,56 | 5,68% | - |
| 14.01.2026 | 11,86 | 11,94 | 11,55 | 11,88 | -0,05% | 2.960,00 |
| 13.01.2026 | 12,17 | 12,22 | 11,79 | 11,89 | -2,26% | 1.848,00 |
| 12.01.2026 | 12,31 | 12,62 | 12,01 | 12,16 | -1,45% | - |
| 09.01.2026 | 12,39 | 12,73 | 12,13 | 12,34 | -0,24% | - |
| 08.01.2026 | 11,87 | 12,79 | 11,79 | 12,37 | 4,52% | - |
| 07.01.2026 | 12,67 | 12,83 | 11,82 | 11,84 | -6,50% | - |
| 06.01.2026 | 13,06 | 13,09 | 12,66 | 12,66 | -2,03% | - |
| 05.01.2026 | 12,72 | 13,21 | 12,70 | 12,92 | 2,01% | - |
| 02.01.2026 | 12,56 | 12,76 | 12,27 | 12,67 | 1,90% | - |
| 30.12.2025 | 12,63 | 12,68 | 12,43 | 12,43 | -1,32% | - |
| 29.12.2025 | 12,82 | 12,91 | 12,41 | 12,60 | 1,45% | - |
| 23.12.2025 | 12,52 | 12,52 | 12,23 | 12,42 | -0,16% | - |
| 22.12.2025 | 12,46 | 12,64 | 12,34 | 12,44 | -0,52% | - |
| 19.12.2025 | 12,48 | 12,57 | 12,37 | 12,50 | -0,32% | - |
| 18.12.2025 | 12,21 | 12,73 | 12,20 | 12,54 | 1,83% | - |
| 17.12.2025 | 12,09 | 12,45 | 12,03 | 12,32 | 2,60% | - |
| 16.12.2025 | 11,71 | 12,09 | 11,62 | 12,01 | 2,55% | - |
| 15.12.2025 | 12,22 | 12,27 | 11,34 | 11,71 | -2,92% | - |
| 12.12.2025 | 11,97 | 12,40 | 11,92 | 12,06 | 1,90% | - |
| 11.12.2025 | 11,72 | 12,01 | 11,70 | 11,83 | 1,56% | - |
| 10.12.2025 | 11,73 | 11,82 | 11,58 | 11,65 | 0,14% | - |
| 09.12.2025 | 11,82 | 11,96 | 11,64 | 11,64 | -1,71% | - |
| 08.12.2025 | 11,89 | 12,00 | 11,70 | 11,84 | -0,04% | - |
| 05.12.2025 | 12,24 | 12,34 | 11,84 | 11,84 | -6,68% | - |
| 04.12.2025 | 12,52 | 12,69 | 12,18 | 12,69 | 3,54% | 250,00 |
| 03.12.2025 | 12,66 | 12,72 | 12,26 | 12,26 | -2,42% | - |
| 02.12.2025 | 12,82 | 12,88 | 12,46 | 12,56 | -1,60% | - |
| 01.12.2025 | 12,67 | 12,98 | 12,55 | 12,77 | 0,81% | - |
| 28.11.2025 | 12,73 | 12,91 | 12,66 | 12,66 | -0,24% | - |
| 27.11.2025 | 12,69 | 12,71 | 12,67 | 12,70 | -0,32% | - |
| 26.11.2025 | 12,57 | 13,09 | 12,57 | 12,74 | 1,68% | - |
| 25.11.2025 | 11,90 | 12,62 | 11,79 | 12,53 | 7,22% | - |
| 24.11.2025 | 12,04 | 12,08 | 11,68 | 11,68 | -2,99% | - |
| 21.11.2025 | 11,98 | 12,18 | 11,69 | 12,04 | 0,07% | - |
| 20.11.2025 | 12,27 | 12,64 | 12,03 | 12,03 | -2,37% | - |
| 19.11.2025 | 11,87 | 12,33 | 11,87 | 12,33 | 4,83% | - |
| 18.11.2025 | 11,64 | 11,79 | 11,42 | 11,76 | -1,74% | - |
| 17.11.2025 | 12,60 | 12,68 | 11,95 | 11,97 | -3,27% | - |
| 14.11.2025 | 12,72 | 12,77 | 12,35 | 12,37 | -2,93% | - |
| 13.11.2025 | 13,21 | 13,21 | 12,68 | 12,74 | -3,13% | - |
| 12.11.2025 | 13,36 | 13,58 | 13,16 | 13,16 | 0,12% | - |
| 11.11.2025 | 13,51 | 13,69 | 13,14 | 13,14 | -4,41% | - |
| 10.11.2025 | 12,62 | 13,76 | 12,60 | 13,75 | 10,21% | - |
| 07.11.2025 | 12,76 | 13,12 | 12,28 | 12,47 | -3,71% | - |
| 06.11.2025 | 14,17 | 15,89 | 12,87 | 12,95 | -7,80% | - |
| 05.11.2025 | 14,12 | 14,52 | 14,03 | 14,05 | 0,60% | - |
| 04.11.2025 | 14,24 | 14,33 | 13,93 | 13,97 | -1,38% | - |
| 03.11.2025 | 14,27 | 14,42 | 14,04 | 14,16 | 0,00% | - |
| 31.10.2025 | 14,37 | 14,77 | 14,16 | 14,16 | -1,10% | - |
| 30.10.2025 | 14,27 | 14,42 | 14,16 | 14,32 | 0,44% | - |
| 29.10.2025 | 14,90 | 14,98 | 14,26 | 14,26 | -2,85% | - |
| 28.10.2025 | 15,43 | 15,50 | 14,61 | 14,67 | -4,08% | - |
| 27.10.2025 | 15,38 | 15,61 | 15,10 | 15,30 | -1,66% | - |
| 24.10.2025 | 15,58 | 15,60 | 15,53 | 15,56 | 1,83% | - |
| 23.10.2025 | 15,13 | 15,72 | 15,11 | 15,28 | 0,21% | - |
| 22.10.2025 | 15,06 | 15,27 | 14,96 | 15,24 | 2,76% | - |
| 21.10.2025 | 14,62 | 14,88 | 14,56 | 14,83 | 1,44% | - |
| 20.10.2025 | 14,01 | 14,63 | 14,00 | 14,62 | 5,10% | - |
| 17.10.2025 | 14,36 | 14,52 | 13,91 | 13,91 | -4,23% | - |
| 16.10.2025 | 14,71 | 14,81 | 14,49 | 14,53 | -0,45% | - |
| 15.10.2025 | 14,83 | 15,03 | 14,59 | 14,59 | -0,26% | - |
| 14.10.2025 | 14,37 | 14,90 | 14,26 | 14,63 | 2,29% | - |
| 13.10.2025 | 14,17 | 14,54 | 14,13 | 14,30 | 3,47% | - |