17,039€
2,49%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 16,67 | 17,12 | 16,53 | 17,04 | 2,48% | - |
| 22.08.2025 | 16,40 | 16,79 | 16,34 | 16,63 | 1,58% | - |
| 21.08.2025 | 16,03 | 16,47 | 15,89 | 16,37 | 2,13% | - |
| 20.08.2025 | 15,86 | 16,08 | 15,63 | 16,03 | 0,75% | - |
| 19.08.2025 | 15,95 | 16,14 | 15,84 | 15,91 | -0,62% | - |
| 18.08.2025 | 15,63 | 16,34 | 15,52 | 16,01 | 2,72% | - |
| 15.08.2025 | 15,97 | 15,98 | 15,26 | 15,58 | 0,82% | - |
| 14.08.2025 | 15,17 | 15,57 | 15,01 | 15,46 | 1,40% | - |
| 13.08.2025 | 14,66 | 15,28 | 14,63 | 15,24 | 4,16% | - |
| 12.08.2025 | 14,50 | 14,69 | 14,34 | 14,63 | 1,18% | - |
| 11.08.2025 | 14,60 | 14,75 | 14,23 | 14,46 | -0,74% | - |
| 08.08.2025 | 14,58 | 14,75 | 14,15 | 14,57 | 0,29% | - |
| 07.08.2025 | 14,76 | 15,34 | 14,38 | 14,53 | -0,47% | - |
| 06.08.2025 | 15,13 | 15,15 | 14,57 | 14,60 | -2,88% | - |
| 05.08.2025 | 15,36 | 15,39 | 14,89 | 15,03 | -1,58% | - |
| 04.08.2025 | 15,48 | 15,61 | 15,16 | 15,27 | -0,77% | - |
| 01.08.2025 | 15,76 | 15,77 | 14,80 | 15,39 | -2,71% | - |
| 31.07.2025 | 16,13 | 16,21 | 15,61 | 15,82 | -2,41% | - |
| 30.07.2025 | 15,94 | 16,39 | 15,89 | 16,21 | 2,06% | - |
| 29.07.2025 | 16,32 | 16,55 | 15,82 | 15,88 | -2,31% | - |
| 28.07.2025 | 16,52 | 16,68 | 16,26 | 16,26 | -0,63% | - |
| 25.07.2025 | 15,76 | 16,37 | 15,55 | 16,36 | 5,63% | - |
| 24.07.2025 | 15,77 | 15,88 | 15,40 | 15,49 | -1,99% | - |
| 23.07.2025 | 15,78 | 16,19 | 15,75 | 15,80 | 0,91% | - |
| 22.07.2025 | 15,67 | 15,76 | 15,24 | 15,66 | -0,04% | - |
| 21.07.2025 | 15,55 | 15,83 | 15,51 | 15,67 | 0,86% | - |
| 18.07.2025 | 15,76 | 15,78 | 15,38 | 15,53 | -1,40% | - |
| 17.07.2025 | 15,11 | 15,82 | 15,11 | 15,75 | 4,30% | - |
| 16.07.2025 | 14,86 | 15,18 | 14,65 | 15,10 | 1,07% | - |
| 15.07.2025 | 15,20 | 15,40 | 14,85 | 14,94 | -1,74% | - |
| 14.07.2025 | 15,12 | 15,28 | 14,96 | 15,21 | -0,33% | - |
| 11.07.2025 | 16,45 | 16,52 | 15,22 | 15,26 | -7,27% | - |
| 10.07.2025 | 15,69 | 16,64 | 15,67 | 16,46 | 4,44% | - |
| 09.07.2025 | 15,57 | 15,79 | 15,52 | 15,76 | 0,97% | - |
| 08.07.2025 | 15,66 | 15,82 | 15,49 | 15,61 | -0,19% | - |
| 07.07.2025 | 15,60 | 15,86 | 15,45 | 15,64 | 0,77% | - |
| 04.07.2025 | 15,63 | 15,63 | 15,50 | 15,52 | -1,09% | - |
| 03.07.2025 | 15,83 | 16,00 | 15,69 | 15,69 | -0,54% | - |
| 02.07.2025 | 15,57 | 15,82 | 15,35 | 15,77 | 2,04% | - |
| 01.07.2025 | 15,14 | 15,73 | 15,00 | 15,46 | 1,74% | - |
| 30.06.2025 | 15,70 | 15,74 | 15,10 | 15,19 | -2,75% | - |
| 27.06.2025 | 15,65 | 15,72 | 15,35 | 15,62 | 0,10% | - |
| 26.06.2025 | 14,91 | 15,95 | 14,86 | 15,61 | 4,58% | - |
| 25.06.2025 | 15,08 | 15,21 | 14,71 | 14,92 | -0,96% | - |
| 24.06.2025 | 14,94 | 15,32 | 14,84 | 15,07 | 1,85% | - |
| 23.06.2025 | 14,77 | 15,24 | 14,30 | 14,79 | -0,06% | - |
| 20.06.2025 | 14,94 | 15,26 | 14,70 | 14,80 | 0,43% | - |
| 19.06.2025 | 15,00 | 15,02 | 14,74 | 14,74 | -2,11% | - |
| 18.06.2025 | 14,31 | 15,12 | 14,25 | 15,06 | 5,00% | - |
| 17.06.2025 | 14,16 | 14,53 | 14,06 | 14,34 | 0,50% | - |
| 16.06.2025 | 13,59 | 14,48 | 13,51 | 14,27 | 5,46% | - |
| 13.06.2025 | 13,92 | 14,20 | 13,50 | 13,53 | -5,01% | - |
| 12.06.2025 | 14,45 | 14,51 | 14,08 | 14,24 | -2,76% | - |
| 11.06.2025 | 14,70 | 14,88 | 14,45 | 14,65 | -0,44% | - |
| 10.06.2025 | 14,48 | 14,77 | 14,42 | 14,71 | 2,00% | - |
| 09.06.2025 | 13,69 | 14,54 | 13,69 | 14,42 | 5,53% | - |
| 06.06.2025 | 13,81 | 14,00 | 13,55 | 13,67 | -0,22% | - |
| 05.06.2025 | 13,51 | 13,87 | 13,31 | 13,70 | 1,45% | - |
| 04.06.2025 | 13,56 | 13,62 | 13,15 | 13,50 | -0,25% | 75,00 |
| 03.06.2025 | 12,85 | 13,69 | 12,77 | 13,53 | 4,90% | - |
| 02.06.2025 | 12,91 | 13,05 | 12,65 | 12,90 | -1,19% | - |
| 30.05.2025 | 13,30 | 13,34 | 12,96 | 13,06 | -1,87% | - |
| 29.05.2025 | 13,67 | 13,73 | 13,07 | 13,31 | -1,00% | - |
| 28.05.2025 | 13,56 | 13,74 | 13,36 | 13,44 | -1,09% | - |
| 27.05.2025 | 13,46 | 13,75 | 13,36 | 13,59 | 0,89% | - |
| 26.05.2025 | 13,43 | 13,50 | 13,39 | 13,47 | 1,32% | - |
| 23.05.2025 | 12,95 | 13,49 | 12,75 | 13,29 | 2,23% | 360,00 |
| 22.05.2025 | 12,57 | 13,13 | 12,42 | 13,00 | 3,60% | - |
| 21.05.2025 | 13,32 | 13,35 | 12,54 | 12,55 | -6,82% | - |
| 20.05.2025 | 13,64 | 13,81 | 13,42 | 13,47 | -1,92% | - |
| 19.05.2025 | 14,09 | 14,11 | 13,68 | 13,73 | -3,82% | - |
| 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% | - |