20,075$
-1,88%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 20,70 | 20,76 | 19,95 | 20,02 | -2,15% | 8.637.402,00 |
| 16.01.2025 | 20,07 | 20,69 | 19,67 | 20,46 | 1,44% | 7.902.054,00 |
| 15.01.2025 | 20,97 | 21,18 | 20,01 | 20,17 | -2,32% | 5.874.855,00 |
| 14.01.2025 | 19,88 | 21,00 | 19,15 | 20,65 | 4,45% | 8.775.047,00 |
| 13.01.2025 | 19,27 | 20,25 | 19,06 | 19,77 | 3,02% | 14.490.803,00 |
| 10.01.2025 | 17,78 | 19,25 | 17,41 | 19,19 | 4,92% | 11.527.937,00 |
| 08.01.2025 | 18,65 | 18,77 | 18,20 | 18,29 | -3,74% | 6.527.454,00 |
| 07.01.2025 | 19,79 | 20,19 | 18,85 | 19,00 | -3,41% | 3.344.431,00 |
| 06.01.2025 | 18,91 | 19,91 | 18,88 | 19,67 | 4,85% | 3.394.710,00 |
| 03.01.2025 | 19,34 | 19,41 | 18,62 | 18,76 | -2,49% | 3.648.470,00 |
| 02.01.2025 | 19,87 | 20,15 | 19,08 | 19,24 | -2,93% | 2.925.092,00 |
| 31.12.2024 | 18,80 | 19,88 | 18,69 | 19,82 | 5,82% | 4.067.549,00 |
| 30.12.2024 | 18,36 | 19,07 | 18,04 | 18,73 | 0,21% | 3.665.213,00 |
| 27.12.2024 | 18,61 | 18,87 | 18,41 | 18,69 | -0,05% | 2.060.214,00 |
| 26.12.2024 | 17,98 | 18,85 | 17,91 | 18,70 | 3,14% | 2.199.487,00 |
| 24.12.2024 | 18,06 | 18,29 | 17,90 | 18,13 | 0,00% | 1.481.048,00 |
| 23.12.2024 | 18,58 | 18,80 | 18,02 | 18,13 | -2,63% | 2.399.471,00 |
| 20.12.2024 | 18,04 | 18,86 | 17,90 | 18,62 | 2,48% | 4.254.807,00 |
| 19.12.2024 | 18,69 | 19,17 | 18,15 | 18,17 | -1,52% | 3.535.112,00 |
| 18.12.2024 | 19,32 | 19,87 | 18,43 | 18,45 | -3,71% | 4.084.921,00 |
| 17.12.2024 | 19,50 | 19,97 | 19,11 | 19,16 | -3,38% | 3.392.636,00 |
| 16.12.2024 | 20,58 | 20,96 | 19,73 | 19,83 | -4,62% | 4.125.533,00 |
| 13.12.2024 | 21,72 | 21,93 | 20,32 | 20,79 | 3,90% | 5.282.843,00 |
| 12.12.2024 | 19,36 | 20,41 | 19,33 | 20,01 | 2,99% | 5.201.799,00 |
| 11.12.2024 | 19,02 | 19,85 | 18,86 | 19,43 | 2,75% | 3.833.218,00 |
| 10.12.2024 | 19,87 | 19,87 | 18,80 | 18,91 | -4,78% | 5.565.824,00 |
| 09.12.2024 | 20,82 | 20,95 | 19,85 | 19,86 | -4,24% | 3.047.151,00 |
| 06.12.2024 | 21,50 | 21,70 | 20,61 | 20,74 | -2,17% | 2.386.723,00 |
| 05.12.2024 | 22,00 | 22,06 | 21,17 | 21,20 | -3,24% | 1.564.823,00 |
| 04.12.2024 | 21,63 | 22,08 | 21,60 | 21,91 | 1,86% | 1.913.176,00 |
| 03.12.2024 | 22,37 | 22,37 | 21,30 | 21,51 | -3,72% | 2.924.934,00 |
| 02.12.2024 | 21,54 | 22,40 | 21,51 | 22,34 | 3,47% | 3.408.955,00 |
| 29.11.2024 | 21,21 | 21,63 | 21,21 | 21,59 | 2,42% | 1.045.488,00 |
| 27.11.2024 | 21,45 | 21,63 | 21,05 | 21,08 | -0,99% | 2.736.545,00 |
| 26.11.2024 | 21,12 | 21,35 | 20,85 | 21,29 | 0,57% | 1.708.284,00 |
| 25.11.2024 | 20,70 | 21,60 | 20,70 | 21,17 | 3,17% | 2.948.505,00 |
| 22.11.2024 | 20,21 | 20,67 | 20,12 | 20,52 | 1,48% | 1.920.649,00 |
| 21.11.2024 | 19,98 | 20,31 | 19,47 | 20,22 | 1,00% | 1.694.553,00 |
| 20.11.2024 | 20,26 | 20,39 | 19,84 | 20,02 | -1,48% | 2.288.986,00 |
| 19.11.2024 | 19,70 | 20,50 | 19,63 | 20,32 | 1,09% | 1.551.780,00 |
| 18.11.2024 | 20,78 | 20,82 | 20,02 | 20,10 | -3,27% | 2.580.061,00 |
| 15.11.2024 | 20,72 | 20,84 | 20,37 | 20,78 | -0,76% | 2.045.595,00 |
| 14.11.2024 | 21,38 | 21,57 | 20,79 | 20,94 | -1,41% | 1.832.874,00 |
| 13.11.2024 | 21,57 | 21,75 | 21,00 | 21,24 | -1,44% | 2.393.006,00 |
| 12.11.2024 | 20,09 | 21,62 | 20,05 | 21,55 | 5,38% | 4.196.318,00 |
| 11.11.2024 | 20,80 | 21,04 | 20,35 | 20,45 | -0,20% | 2.130.252,00 |
| 08.11.2024 | 19,88 | 20,66 | 19,47 | 20,49 | 1,34% | 3.870.106,00 |
| 07.11.2024 | 19,51 | 20,47 | 19,51 | 20,22 | 5,15% | 5.109.194,00 |
| 06.11.2024 | 19,03 | 19,63 | 19,03 | 19,23 | 4,85% | 3.264.564,00 |
| 05.11.2024 | 18,90 | 19,10 | 18,29 | 18,34 | -3,88% | 3.091.283,00 |
| 04.11.2024 | 19,12 | 19,61 | 19,01 | 19,08 | -1,90% | 1.538.766,00 |
| 01.11.2024 | 19,77 | 20,16 | 19,20 | 19,45 | -1,52% | 2.228.334,00 |
| 31.10.2024 | 20,73 | 20,75 | 19,72 | 19,75 | -4,59% | 2.491.722,00 |
| 30.10.2024 | 20,55 | 21,32 | 20,55 | 20,70 | -0,43% | 2.903.480,00 |
| 29.10.2024 | 19,83 | 20,82 | 19,59 | 20,79 | 4,52% | 3.450.916,00 |
| 28.10.2024 | 20,03 | 20,32 | 19,71 | 19,89 | -0,10% | 2.113.626,00 |
| 25.10.2024 | 19,37 | 20,02 | 19,11 | 19,91 | 3,75% | 3.771.669,00 |
| 24.10.2024 | 18,81 | 19,26 | 18,67 | 19,19 | 3,06% | 2.937.749,00 |
| 23.10.2024 | 18,60 | 19,04 | 18,48 | 18,62 | -1,38% | 1.760.128,00 |
| 22.10.2024 | 18,31 | 18,93 | 18,04 | 18,88 | 2,61% | 2.735.004,00 |
| 21.10.2024 | 18,91 | 19,04 | 18,23 | 18,40 | -3,11% | 2.505.732,00 |
| 18.10.2024 | 18,89 | 19,00 | 18,65 | 18,99 | 1,12% | 1.355.181,00 |
| 17.10.2024 | 18,63 | 18,82 | 18,52 | 18,78 | 0,21% | 2.035.388,00 |
| 16.10.2024 | 18,51 | 18,78 | 18,48 | 18,74 | 1,24% | 3.055.514,00 |
| 15.10.2024 | 18,43 | 18,76 | 18,38 | 18,51 | 0,16% | 4.980.817,00 |
| 14.10.2024 | 18,39 | 18,71 | 18,39 | 18,48 | -0,22% | 2.155.218,00 |
| 11.10.2024 | 18,29 | 18,74 | 18,29 | 18,52 | 0,30% | 1.887.599,00 |
| 10.10.2024 | 18,67 | 18,74 | 18,26 | 18,47 | -1,52% | 2.339.287,00 |
| 09.10.2024 | 18,36 | 18,81 | 18,22 | 18,75 | 1,54% | 2.732.912,00 |
| 08.10.2024 | 18,50 | 19,26 | 18,16 | 18,47 | -0,57% | 4.285.959,00 |
| 07.10.2024 | 18,90 | 19,12 | 18,41 | 18,57 | -2,06% | 3.519.234,00 |
| 04.10.2024 | 18,91 | 19,18 | 18,63 | 18,96 | 2,88% | 2.542.983,00 |
| 03.10.2024 | 18,21 | 18,45 | 18,06 | 18,43 | 0,44% | 2.335.670,00 |
| 02.10.2024 | 18,29 | 18,96 | 18,17 | 18,35 | -0,65% | 2.277.589,00 |
| 01.10.2024 | 18,78 | 18,87 | 18,43 | 18,47 | -2,07% | 3.792.096,00 |
| 30.09.2024 | 19,10 | 19,47 | 18,84 | 18,86 | -2,18% | 2.229.851,00 |
| 27.09.2024 | 19,34 | 19,39 | 18,94 | 19,28 | 1,26% | 2.566.494,00 |
| 26.09.2024 | 18,98 | 19,18 | 18,58 | 19,04 | 1,82% | 3.509.208,00 |
| 25.09.2024 | 19,02 | 19,18 | 18,65 | 18,70 | -0,69% | 5.017.487,00 |
| 24.09.2024 | 19,64 | 19,85 | 18,74 | 18,83 | -3,49% | 3.473.085,00 |
| 23.09.2024 | 20,18 | 20,19 | 19,44 | 19,51 | -2,84% | 3.208.781,00 |
| 20.09.2024 | 19,91 | 20,10 | 19,58 | 20,08 | 0,15% | 3.743.596,00 |
| 19.09.2024 | 20,22 | 20,43 | 19,88 | 20,05 | 2,24% | 3.456.692,00 |
| 18.09.2024 | 19,87 | 20,37 | 19,52 | 19,61 | -0,86% | 2.836.513,00 |
| 17.09.2024 | 20,25 | 20,31 | 19,38 | 19,78 | -1,20% | 2.843.060,00 |
| 16.09.2024 | 19,99 | 20,34 | 19,61 | 20,02 | 0,60% | 3.478.976,00 |
| 13.09.2024 | 18,76 | 19,95 | 18,72 | 19,90 | 8,33% | 6.888.913,00 |
| 12.09.2024 | 17,74 | 18,53 | 17,72 | 18,37 | 4,20% | 3.383.866,00 |
| 11.09.2024 | 17,33 | 17,75 | 17,02 | 17,63 | 1,21% | 2.595.803,00 |
| 10.09.2024 | 17,84 | 18,10 | 17,23 | 17,42 | -1,41% | 2.600.370,00 |
| 09.09.2024 | 18,25 | 18,32 | 17,53 | 17,67 | -2,21% | 3.350.539,00 |
| 06.09.2024 | 18,95 | 19,22 | 18,05 | 18,07 | -4,01% | 5.121.854,00 |
| 05.09.2024 | 19,25 | 19,52 | 18,74 | 18,83 | -1,75% | 2.391.473,00 |
| 04.09.2024 | 18,49 | 19,37 | 18,40 | 19,16 | 5,07% | 6.073.676,00 |
| 03.09.2024 | 18,41 | 18,77 | 18,06 | 18,24 | -2,07% | 2.713.576,00 |
| 30.08.2024 | 18,73 | 19,08 | 18,33 | 18,62 | 0,38% | 2.673.641,00 |
| 29.08.2024 | 18,79 | 19,00 | 18,45 | 18,55 | -0,80% | 2.268.670,00 |
| 28.08.2024 | 19,05 | 19,17 | 18,49 | 18,70 | -2,96% | 2.518.622,00 |
| 27.08.2024 | 19,40 | 19,43 | 18,92 | 19,27 | -1,08% | 1.714.706,00 |
| 26.08.2024 | 19,66 | 19,91 | 19,26 | 19,48 | -0,46% | 2.802.808,00 |