16,103$
-0,23%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |