Penn National Gaming Inc.
[WKN: 905441 | ISIN: US7075691094]
Aktienkurse
12,154€ -2,91%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid: Ask:

Aktienkurse zur Penn National Gaming Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2025 12,34 12,61 12,13 12,54 -0,73% -
15.04.2025 12,56 12,91 12,51 12,63 0,35% -
14.04.2025 12,66 13,06 12,18 12,59 -0,25% -
11.04.2025 13,25 13,30 12,23 12,62 -3,52% -
10.04.2025 14,71 14,78 13,02 13,08 -12,00% -
09.04.2025 11,98 14,91 11,98 14,87 18,42% -
08.04.2025 13,07 13,77 12,13 12,55 -2,13% -
07.04.2025 12,43 14,04 11,60 12,83 -1,69% -
04.04.2025 13,88 14,07 12,09 13,05 -6,85% -
03.04.2025 14,78 15,07 13,84 14,01 -11,51% -
02.04.2025 14,90 15,83 14,71 15,83 7,00% -
01.04.2025 15,02 15,27 14,67 14,79 -2,05% -
31.03.2025 15,47 15,57 15,04 15,10 -3,04% -
28.03.2025 15,90 15,93 15,38 15,58 -1,67% -
27.03.2025 16,17 16,27 15,75 15,84 -1,57% -
26.03.2025 16,05 16,31 15,98 16,09 -0,11% -
25.03.2025 16,02 16,28 15,81 16,11 -0,06% -
24.03.2025 16,19 16,36 16,02 16,12 2,04% -
21.03.2025 15,79 16,11 15,43 15,80 0,62% -
20.03.2025 16,06 16,12 15,64 15,70 -0,82% -
19.03.2025 15,15 16,01 15,13 15,83 4,59% -
18.03.2025 15,71 15,79 15,01 15,13 -3,97% -
17.03.2025 15,55 15,99 15,52 15,76 1,03% -
14.03.2025 15,12 15,93 15,02 15,60 4,20% -
13.03.2025 15,08 15,36 14,83 14,97 -1,36% -
12.03.2025 15,57 16,01 15,04 15,18 -3,02% -
11.03.2025 15,29 15,91 14,90 15,65 1,76% -
10.03.2025 16,80 17,16 15,11 15,38 -8,63% -
07.03.2025 17,80 17,89 16,34 16,83 -5,77% -
06.03.2025 18,61 18,62 17,83 17,86 -4,12% -
05.03.2025 18,88 18,89 18,17 18,63 0,05% -
04.03.2025 19,83 19,83 18,37 18,62 -5,79% -
03.03.2025 20,81 21,09 19,77 19,77 -4,63% -
28.02.2025 19,56 20,76 19,13 20,73 5,64% -
27.02.2025 19,64 20,16 18,31 19,62 1,02% -
26.02.2025 19,48 20,12 19,27 19,42 0,29% -
25.02.2025 20,17 20,21 19,32 19,37 -3,89% -
24.02.2025 20,00 20,46 19,55 20,15 0,87% -
21.02.2025 20,33 20,46 19,50 19,98 -1,56% -
20.02.2025 20,64 20,73 19,99 20,29 -2,22% -
19.02.2025 21,25 21,26 20,59 20,75 -2,37% -
18.02.2025 21,79 21,90 21,02 21,26 -2,12% -
17.02.2025 21,73 21,77 21,64 21,72 0,25% -
14.02.2025 21,47 22,14 21,30 21,66 1,00% -
13.02.2025 20,91 21,58 20,85 21,45 2,49% -
12.02.2025 20,92 21,07 20,61 20,92 0,05% -
11.02.2025 21,16 21,31 20,84 20,91 -1,63% -
10.02.2025 20,84 21,41 20,70 21,26 2,38% -
07.02.2025 20,20 21,08 20,16 20,77 3,00% -
06.02.2025 20,13 20,27 20,08 20,16 0,55% -
05.02.2025 20,11 20,33 19,88 20,05 -0,44% -
04.02.2025 19,54 20,24 19,35 20,14 2,76% -
03.02.2025 19,49 19,87 19,34 19,60 -1,42% -
31.01.2025 19,63 19,90 19,38 19,88 1,55% -
30.01.2025 20,10 20,28 19,47 19,58 -2,04% -
29.01.2025 19,51 20,82 19,42 19,99 2,63% -
28.01.2025 19,18 19,50 19,09 19,47 1,30% -
27.01.2025 19,08 19,39 18,84 19,23 -0,19% -
24.01.2025 19,02 19,68 18,91 19,26 0,91% -
23.01.2025 19,41 19,49 19,04 19,09 -1,64% -
22.01.2025 19,78 19,85 19,23 19,41 -2,11% -
21.01.2025 19,46 19,96 19,23 19,82 2,09% -
20.01.2025 19,46 9.590,50 19,15 19,42 -0,61% -
17.01.2025 19,90 20,25 19,42 19,54 -1,42% -
16.01.2025 19,61 20,08 19,16 19,82 1,14% -
15.01.2025 20,10 20,55 19,45 19,60 -2,22% -
14.01.2025 19,37 20,33 18,63 20,04 3,44% -
13.01.2025 18,64 19,82 18,44 19,38 3,38% -
10.01.2025 17,71 18,77 16,99 18,74 5,89% -
09.01.2025 17,77 17,78 17,66 17,70 -0,15% -
08.01.2025 18,38 18,62 17,65 17,72 -3,47% -
07.01.2025 18,88 19,34 18,20 18,36 -2,95% -
06.01.2025 18,21 19,14 18,05 18,92 3,91% -
03.01.2025 18,77 18,82 18,07 18,21 -2,85% -
02.01.2025 19,26 19,51 18,61 18,74 5,41% -
30.12.2024 17,87 17,94 17,76 17,78 -0,84% -
27.12.2024 17,89 18,07 17,67 17,93 2,89% 2,00
23.12.2024 17,99 18,07 17,32 17,43 -2,52% -
20.12.2024 17,43 18,08 17,11 17,88 2,03% -
19.12.2024 17,77 18,37 17,52 17,52 -1,59% -
18.12.2024 18,31 18,90 17,81 17,81 -2,56% 100,00
17.12.2024 18,84 19,00 18,23 18,27 -3,10% -
16.12.2024 19,84 19,93 18,78 18,86 -4,83% -
13.12.2024 19,12 20,93 19,11 19,81 3,61% -
12.12.2024 18,48 19,41 18,24 19,12 3,19% -
11.12.2024 18,00 18,88 17,94 18,53 3,13% -
10.12.2024 18,78 18,96 17,87 17,97 -4,57% -
09.12.2024 19,39 19,81 18,83 18,83 -4,08% -
06.12.2024 20,02 20,34 19,52 19,63 -2,03% -
05.12.2024 20,80 20,85 20,01 20,04 -3,85% -
04.12.2024 20,43 21,00 20,42 20,84 1,73% -
03.12.2024 21,28 21,32 20,28 20,48 -3,84% -
02.12.2024 20,47 21,34 20,47 21,30 5,44% -
29.11.2024 20,13 20,48 20,06 20,20 0,13% -
28.11.2024 20,04 20,20 20,02 20,18 1,14% -
27.11.2024 20,36 20,49 19,94 19,95 -1,68% -
26.11.2024 20,12 20,38 19,90 20,29 0,55% -
25.11.2024 19,83 20,55 19,51 20,18 2,43% -
22.11.2024 19,34 19,82 19,18 19,70 2,16% -
21.11.2024 18,97 19,37 18,54 19,28 1,48% -