Penn National Gaming Inc.
[WKN: 905441 | ISIN: US7075691094]
Aktienkurse
16,847$ -0,43%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid: Ask:

Aktienkurse zur Penn National Gaming Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.08.2025 16,85 17,13 16,52 16,84 -0,48% -
07.08.2025 17,24 17,87 16,69 16,92 -0,59% 7.637.864,00
06.08.2025 17,52 17,52 16,98 17,02 -2,13% 5.206.504,00
05.08.2025 17,66 17,66 17,21 17,39 -1,47% 3.187.083,00
04.08.2025 17,96 17,99 17,57 17,65 -0,84% 3.161.695,00
01.08.2025 17,72 17,82 17,13 17,80 -1,49% 4.055.752,00
31.07.2025 18,24 18,32 17,77 18,07 -2,43% 2.980.395,00
30.07.2025 18,51 18,83 18,31 18,52 0,98% 2.253.953,00
29.07.2025 18,68 18,90 18,26 18,34 -2,71% 2.810.762,00
28.07.2025 19,23 19,31 18,83 18,85 -1,98% 2.674.228,00
25.07.2025 18,56 19,23 18,23 19,23 5,60% 5.786.021,00
24.07.2025 18,46 18,58 18,12 18,21 -2,12% 4.008.258,00
23.07.2025 18,66 19,00 18,53 18,61 1,11% 2.993.258,00
22.07.2025 18,38 18,43 17,91 18,40 0,38% 2.572.472,00
21.07.2025 18,20 18,51 18,10 18,33 1,55% 2.593.317,00
18.07.2025 18,36 18,36 17,90 18,05 -1,10% 2.947.541,00
17.07.2025 17,55 18,35 17,55 18,25 3,87% 4.296.307,00
16.07.2025 17,48 17,60 17,13 17,57 1,33% 3.617.771,00
15.07.2025 17,68 17,91 17,23 17,34 -2,31% 4.415.792,00
14.07.2025 17,71 17,80 17,47 17,75 -0,45% 3.825.647,00
11.07.2025 18,93 18,95 17,78 17,83 -7,62% 4.838.084,00
10.07.2025 18,56 19,48 18,32 19,30 4,55% 9.575.562,00
09.07.2025 18,41 18,54 18,17 18,46 0,82% 2.489.818,00
08.07.2025 18,26 18,52 18,16 18,31 -0,05% 2.911.172,00
07.07.2025 18,27 18,62 18,08 18,32 -0,87% 2.788.062,00
03.07.2025 18,64 18,83 18,43 18,48 -0,75% 2.086.747,00
02.07.2025 18,27 18,71 18,04 18,62 2,08% 3.466.199,00
01.07.2025 17,79 18,52 17,75 18,24 2,07% 3.917.729,00
30.06.2025 18,30 18,37 17,75 17,87 -2,24% 4.587.662,00
27.06.2025 18,30 18,37 17,97 18,28 0,11% 4.107.357,00
26.06.2025 17,89 18,71 17,83 18,26 4,94% 10.983.213,00
25.06.2025 17,50 17,61 17,15 17,40 -0,51% 4.047.519,00
24.06.2025 17,48 17,82 17,30 17,49 2,22% 6.496.236,00
23.06.2025 17,36 17,46 16,50 17,11 0,35% 5.302.926,00
20.06.2025 17,50 17,58 16,95 17,05 -1,33% 8.010.766,00
18.06.2025 16,43 17,37 16,43 17,28 4,92% 6.094.636,00
17.06.2025 16,31 16,73 16,31 16,47 -0,12% 5.014.330,00
16.06.2025 16,13 16,78 16,11 16,49 5,64% 7.716.404,00
13.06.2025 16,15 16,36 15,58 15,61 -5,28% 3.432.468,00
12.06.2025 16,53 16,81 16,31 16,48 -2,02% 3.679.004,00
11.06.2025 16,96 16,96 16,58 16,82 0,06% 3.759.903,00
10.06.2025 16,69 16,89 16,47 16,81 2,00% 3.547.510,00
09.06.2025 15,73 16,62 15,65 16,48 5,71% 4.972.047,00
06.06.2025 15,77 15,94 15,43 15,59 -0,61% 4.466.481,00
05.06.2025 15,42 15,87 15,28 15,69 1,72% 3.800.389,00
04.06.2025 15,30 15,46 15,01 15,42 0,19% 3.925.696,00
03.06.2025 14,73 15,59 14,52 15,39 4,13% 4.431.135,00
02.06.2025 14,76 14,91 14,59 14,78 -0,34% 4.478.117,00
30.05.2025 14,91 15,13 14,71 14,83 -1,85% 3.569.314,00
29.05.2025 15,29 15,32 14,85 15,11 -0,40% 3.453.290,00
28.05.2025 15,37 15,55 15,08 15,17 -1,37% 3.510.781,00
27.05.2025 15,41 15,59 15,15 15,38 1,99% 3.596.025,00
23.05.2025 14,63 15,29 14,54 15,08 2,86% 4.055.748,00
22.05.2025 14,17 14,83 14,09 14,66 3,24% 4.607.772,00
21.05.2025 15,00 15,08 14,19 14,20 -6,58% 5.011.825,00
20.05.2025 15,34 15,37 15,13 15,20 -1,62% 2.177.385,00
19.05.2025 15,79 15,81 15,37 15,45 -3,50% 3.015.261,00
16.05.2025 15,81 16,07 15,71 16,01 1,27% 3.012.529,00
15.05.2025 15,96 16,10 15,65 15,81 -2,29% 3.320.050,00
14.05.2025 16,03 16,39 15,96 16,18 0,12% 3.577.914,00
13.05.2025 16,14 16,57 15,91 16,16 1,19% 3.744.603,00
12.05.2025 16,55 16,74 15,80 15,97 2,11% 3.836.950,00
09.05.2025 15,25 15,77 15,25 15,64 2,29% 3.412.053,00
08.05.2025 15,60 16,01 14,85 15,29 -2,67% 4.807.280,00
07.05.2025 15,56 15,98 15,46 15,71 1,22% 2.899.960,00
06.05.2025 15,59 15,86 15,48 15,52 -1,96% 2.572.763,00
05.05.2025 15,77 16,41 15,71 15,83 -0,88% 3.769.287,00
02.05.2025 15,82 16,11 15,61 15,97 2,77% 2.509.278,00
01.05.2025 15,46 15,70 15,37 15,54 2,10% 2.900.541,00
30.04.2025 15,29 15,49 15,05 15,22 -3,12% 2.513.717,00
29.04.2025 15,73 15,86 15,44 15,71 -0,70% 3.123.021,00
28.04.2025 16,22 16,34 15,66 15,82 -2,04% 3.344.648,00
25.04.2025 15,27 16,18 15,18 16,15 6,60% 5.616.866,00
24.04.2025 15,16 15,41 14,70 15,15 -0,33% 8.773.069,00
23.04.2025 15,54 15,94 14,91 15,20 1,40% 3.801.522,00
22.04.2025 14,00 15,04 14,00 14,99 8,39% 3.293.160,00
21.04.2025 14,21 14,34 13,72 13,83 -3,56% 4.422.184,00
17.04.2025 14,31 14,48 14,16 14,34 0,49% 3.559.193,00
16.04.2025 14,10 14,33 13,79 14,27 0,00% 3.215.415,00
15.04.2025 14,25 14,59 14,06 14,27 -0,14% 2.308.831,00
14.04.2025 14,76 14,80 13,84 14,29 -0,28% 2.823.876,00
11.04.2025 14,60 14,65 13,83 14,33 -2,28% 4.032.214,00
10.04.2025 15,69 15,87 14,53 14,67 -9,81% 6.568.080,00
09.04.2025 13,55 16,37 13,29 16,26 18,25% 6.353.061,00
08.04.2025 14,75 15,02 13,28 13,75 -2,14% 5.762.757,00
07.04.2025 14,01 15,40 13,48 14,05 -1,68% 6.140.519,00
04.04.2025 15,00 15,04 13,25 14,29 -7,51% 8.233.545,00
03.04.2025 16,26 16,29 15,33 15,45 -10,02% 5.266.605,00
02.04.2025 15,98 17,19 15,93 17,17 6,38% 3.669.763,00
01.04.2025 16,33 16,51 15,84 16,14 -1,04% 3.145.847,00
31.03.2025 16,48 16,86 16,22 16,31 -3,61% 3.535.032,00
28.03.2025 17,07 17,12 16,64 16,92 -1,17% 2.564.978,00
27.03.2025 17,31 17,39 17,03 17,12 -1,38% 2.911.677,00
26.03.2025 17,30 17,59 17,24 17,36 0,17% 3.143.409,00
25.03.2025 17,45 17,62 17,16 17,33 -0,12% 2.417.530,00
24.03.2025 17,67 17,73 17,35 17,35 -0,12% 2.199.034,00
21.03.2025 16,93 17,43 16,66 17,37 1,22% 3.311.630,00
20.03.2025 17,40 17,45 17,03 17,16 -1,38% 2.497.269,00
19.03.2025 16,49 17,48 16,48 17,40 5,26% 4.142.150,00
18.03.2025 17,04 17,16 16,43 16,53 -4,23% 3.082.792,00