14,300€
0,70%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,30 | 14,45 | 14,05 | 14,25 | 0,35% | - |
| 06.05.2026 | 14,60 | 14,80 | 14,20 | 14,20 | -3,07% | - |
| 05.05.2026 | 14,40 | 14,65 | 14,10 | 14,65 | 2,09% | - |
| 04.05.2026 | 14,75 | 14,85 | 14,25 | 14,35 | -3,37% | - |
| 30.04.2026 | 15,15 | 15,40 | 14,85 | 14,85 | -2,62% | - |
| 29.04.2026 | 15,45 | 15,55 | 15,05 | 15,25 | -0,65% | - |
| 28.04.2026 | 15,25 | 15,55 | 15,05 | 15,35 | 0,66% | - |
| 27.04.2026 | 14,65 | 15,45 | 14,55 | 15,25 | 4,45% | - |
| 24.04.2026 | 14,60 | 14,85 | 13,95 | 14,60 | -1,02% | - |
| 23.04.2026 | 12,55 | 14,75 | 12,55 | 14,75 | 16,60% | 51.636,00 |
| 22.04.2026 | 13,25 | 13,45 | 12,55 | 12,65 | -3,44% | 500,00 |
| 21.04.2026 | 13,45 | 13,55 | 12,85 | 13,10 | -2,60% | - |
| 20.04.2026 | 13,35 | 13,55 | 13,05 | 13,45 | 0,37% | - |
| 17.04.2026 | 13,75 | 13,85 | 13,35 | 13,40 | -1,47% | - |
| 16.04.2026 | 13,55 | 13,95 | 13,55 | 13,60 | 0,37% | - |
| 15.04.2026 | 13,25 | 13,85 | 13,25 | 13,55 | 2,26% | - |
| 14.04.2026 | 12,95 | 13,45 | 12,95 | 13,25 | 2,32% | 5.100,00 |
| 13.04.2026 | 12,95 | 13,15 | 12,75 | 12,95 | 0,39% | - |
| 10.04.2026 | 13,35 | 13,45 | 12,90 | 12,90 | -3,37% | - |
| 09.04.2026 | 13,15 | 13,45 | 12,85 | 13,35 | 1,52% | - |
| 08.04.2026 | 13,45 | 13,55 | 13,05 | 13,15 | 1,54% | - |
| 07.04.2026 | 12,75 | 13,25 | 12,55 | 12,95 | 1,09% | - |
| 02.04.2026 | 12,85 | 12,89 | 12,28 | 12,81 | -1,09% | - |
| 01.04.2026 | 13,03 | 13,13 | 12,84 | 12,95 | -0,43% | 11.200,00 |
| 31.03.2026 | 12,31 | 13,21 | 12,27 | 13,01 | 6,76% | - |
| 30.03.2026 | 11,99 | 12,31 | 11,93 | 12,18 | 1,90% | - |
| 27.03.2026 | 12,65 | 12,68 | 11,85 | 11,96 | -5,40% | - |
| 26.03.2026 | 12,65 | 12,96 | 12,53 | 12,64 | -0,40% | - |
| 25.03.2026 | 12,55 | 12,70 | 12,31 | 12,69 | 1,77% | - |
| 24.03.2026 | 12,45 | 12,59 | 12,34 | 12,47 | 0,31% | - |
| 23.03.2026 | 11,75 | 12,73 | 11,71 | 12,43 | 4,99% | - |
| 20.03.2026 | 12,22 | 12,57 | 11,77 | 11,84 | -3,03% | - |
| 19.03.2026 | 12,10 | 12,34 | 11,88 | 12,21 | 1,23% | - |
| 18.03.2026 | 12,17 | 12,29 | 12,03 | 12,06 | -0,33% | - |
| 17.03.2026 | 12,12 | 12,60 | 12,07 | 12,10 | -0,41% | - |
| 16.03.2026 | 12,60 | 12,63 | 12,10 | 12,15 | -2,97% | - |
| 13.03.2026 | 12,64 | 13,04 | 12,52 | 12,52 | -0,82% | - |
| 12.03.2026 | 12,74 | 13,04 | 12,53 | 12,63 | -1,49% | - |
| 11.03.2026 | 12,35 | 12,89 | 12,02 | 12,82 | 3,96% | - |
| 10.03.2026 | 12,66 | 12,72 | 12,16 | 12,33 | -2,31% | - |
| 09.03.2026 | 12,45 | 12,81 | 11,83 | 12,62 | 0,10% | - |
| 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% | - |