15,121$
3,14%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 17,13 | 17,49 | 17,04 | 17,26 | 0,99% | 3.509.371,00 |
| 14.03.2025 | 16,45 | 17,33 | 16,36 | 17,09 | 5,30% | 4.819.915,00 |
| 13.03.2025 | 16,48 | 16,64 | 16,08 | 16,23 | -1,46% | 5.385.532,00 |
| 12.03.2025 | 17,28 | 17,48 | 16,45 | 16,47 | -2,72% | 4.404.678,00 |
| 11.03.2025 | 16,52 | 17,39 | 16,20 | 16,93 | 2,30% | 4.535.794,00 |
| 10.03.2025 | 17,85 | 17,90 | 16,33 | 16,55 | -9,46% | 7.210.510,00 |
| 07.03.2025 | 19,18 | 19,30 | 17,74 | 18,28 | -5,19% | 6.783.854,00 |
| 06.03.2025 | 19,91 | 20,18 | 19,23 | 19,28 | -4,03% | 3.737.989,00 |
| 05.03.2025 | 19,79 | 20,23 | 19,57 | 20,09 | 1,72% | 2.281.901,00 |
| 04.03.2025 | 20,36 | 20,43 | 19,33 | 19,75 | -4,87% | 5.207.239,00 |
| 03.03.2025 | 21,98 | 22,13 | 20,71 | 20,76 | -3,48% | 5.867.277,00 |
| 28.02.2025 | 20,32 | 21,55 | 19,90 | 21,51 | 5,49% | 5.811.385,00 |
| 27.02.2025 | 19,89 | 21,01 | 19,01 | 20,39 | -0,10% | 6.885.484,00 |
| 26.02.2025 | 20,70 | 21,17 | 20,20 | 20,41 | 0,15% | 4.488.147,00 |
| 25.02.2025 | 20,90 | 21,17 | 20,27 | 20,38 | -3,37% | 4.414.524,00 |
| 24.02.2025 | 20,94 | 21,45 | 20,43 | 21,09 | 0,86% | 3.184.696,00 |
| 21.02.2025 | 21,50 | 21,50 | 20,39 | 20,91 | -1,88% | 4.765.291,00 |
| 20.02.2025 | 21,66 | 21,68 | 20,93 | 21,31 | -1,43% | 2.598.746,00 |
| 19.02.2025 | 21,93 | 22,00 | 21,45 | 21,62 | -2,61% | 3.316.699,00 |
| 18.02.2025 | 22,68 | 22,76 | 21,93 | 22,20 | -2,50% | 4.849.984,00 |
| 17.02.2025 | 22,78 | 22,78 | 22,69 | 22,77 | 0,17% | - |
| 14.02.2025 | 23,00 | 23,08 | 22,33 | 22,73 | 1,29% | 3.561.812,00 |
| 13.02.2025 | 22,04 | 22,50 | 21,88 | 22,44 | 3,08% | 3.623.560,00 |
| 12.02.2025 | 21,54 | 21,86 | 21,33 | 21,77 | 0,37% | 1.969.205,00 |
| 11.02.2025 | 21,90 | 22,03 | 21,55 | 21,69 | -1,00% | 2.049.269,00 |
| 10.02.2025 | 21,51 | 22,09 | 21,31 | 21,91 | 2,14% | 6.554.394,00 |
| 07.02.2025 | 21,30 | 21,86 | 21,16 | 21,45 | 2,34% | 3.902.281,00 |
| 06.02.2025 | 20,98 | 21,03 | 20,84 | 20,96 | 0,48% | 3.033.750,00 |
| 05.02.2025 | 21,01 | 21,21 | 20,69 | 20,86 | -0,19% | 2.213.952,00 |
| 04.02.2025 | 20,16 | 21,01 | 20,10 | 20,90 | 3,57% | 5.397.945,00 |
| 03.02.2025 | 19,97 | 20,51 | 19,87 | 20,18 | -2,04% | 2.694.032,00 |
| 31.01.2025 | 20,33 | 20,67 | 20,09 | 20,60 | 0,98% | 3.783.463,00 |
| 30.01.2025 | 20,90 | 21,15 | 20,31 | 20,40 | -1,83% | 3.235.355,00 |
| 29.01.2025 | 20,30 | 22,04 | 20,17 | 20,78 | 2,21% | 4.138.515,00 |
| 28.01.2025 | 20,08 | 20,34 | 19,91 | 20,33 | 0,84% | 3.032.853,00 |
| 27.01.2025 | 20,22 | 20,40 | 19,85 | 20,16 | -0,20% | 3.981.094,00 |
| 24.01.2025 | 19,88 | 20,70 | 19,78 | 20,20 | 1,56% | 5.189.903,00 |
| 23.01.2025 | 20,15 | 20,42 | 19,76 | 19,89 | -1,58% | 3.109.668,00 |
| 22.01.2025 | 20,65 | 20,65 | 20,02 | 20,21 | -2,13% | 3.844.759,00 |
| 21.01.2025 | 20,10 | 20,80 | 19,96 | 20,65 | 3,15% | 5.404.613,00 |
| 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 |