14,278€
2,57%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,08 | 14,41 | 14,07 | 14,28 | 1,10% | - |
| 15.05.2025 | 14,41 | 14,60 | 14,01 | 14,12 | -2,51% | - |
| 14.05.2025 | 14,41 | 14,61 | 14,24 | 14,49 | 0,26% | - |
| 13.05.2025 | 14,25 | 14,87 | 14,23 | 14,45 | 0,44% | - |
| 12.05.2025 | 14,35 | 15,16 | 14,22 | 14,38 | 3,64% | - |
| 09.05.2025 | 13,58 | 14,00 | 13,44 | 13,88 | 1,94% | - |
| 08.05.2025 | 14,08 | 14,25 | 13,13 | 13,62 | -2,11% | - |
| 07.05.2025 | 13,77 | 14,07 | 13,63 | 13,91 | 2,02% | - |
| 06.05.2025 | 13,90 | 13,96 | 13,62 | 13,63 | -2,46% | - |
| 05.05.2025 | 13,90 | 14,47 | 13,85 | 13,98 | -1,04% | - |
| 02.05.2025 | 13,97 | 14,25 | 13,75 | 14,12 | 5,18% | - |
| 30.04.2025 | 13,82 | 13,83 | 13,23 | 13,43 | -2,75% | - |
| 29.04.2025 | 13,85 | 13,93 | 13,54 | 13,81 | -0,40% | - |
| 28.04.2025 | 14,04 | 14,35 | 13,73 | 13,86 | -2,58% | - |
| 25.04.2025 | 13,35 | 14,23 | 13,16 | 14,23 | 6,90% | - |
| 24.04.2025 | 13,33 | 13,50 | 12,95 | 13,31 | -0,69% | - |
| 23.04.2025 | 13,49 | 14,02 | 13,13 | 13,41 | 2,16% | - |
| 22.04.2025 | 12,07 | 13,15 | 12,07 | 13,12 | 3,87% | - |
| 17.04.2025 | 12,74 | 12,78 | 12,46 | 12,63 | 0,72% | - |
| 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 |