16,828$
-2,10%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,01 | 17,27 | 16,54 | 16,86 | -1,92% | 4.831.657,00 |
| 25.04.2024 | 17,50 | 17,56 | 16,98 | 17,19 | -3,64% | 9.766.618,00 |
| 24.04.2024 | 17,35 | 17,86 | 17,18 | 17,84 | 2,35% | 8.758.980,00 |
| 23.04.2024 | 17,67 | 17,99 | 16,95 | 17,43 | 2,83% | 5.184.866,00 |
| 22.04.2024 | 16,42 | 17,07 | 16,23 | 16,95 | 2,48% | 5.788.579,00 |
| 19.04.2024 | 16,07 | 16,87 | 16,04 | 16,54 | 2,51% | 5.657.732,00 |
| 18.04.2024 | 16,19 | 16,55 | 15,99 | 16,14 | -0,77% | 3.422.035,00 |
| 17.04.2024 | 16,60 | 16,84 | 16,16 | 16,26 | -1,69% | 5.791.579,00 |
| 16.04.2024 | 16,00 | 16,71 | 15,88 | 16,54 | 1,60% | 6.411.998,00 |
| 15.04.2024 | 16,80 | 16,89 | 16,11 | 16,28 | -2,51% | 3.673.270,00 |
| 12.04.2024 | 16,68 | 17,06 | 16,34 | 16,70 | -1,12% | 8.478.263,00 |
| 11.04.2024 | 16,87 | 17,00 | 16,56 | 16,89 | -0,27% | 10.153.364,00 |
| 10.04.2024 | 17,68 | 17,68 | 16,83 | 16,94 | -6,18% | 5.703.035,00 |
| 09.04.2024 | 17,61 | 18,21 | 17,55 | 18,05 | 3,26% | 3.400.258,00 |
| 08.04.2024 | 17,46 | 17,70 | 17,28 | 17,48 | 0,69% | 2.750.047,00 |
| 05.04.2024 | 17,39 | 17,55 | 17,21 | 17,36 | -0,63% | 3.387.389,00 |
| 04.04.2024 | 18,14 | 18,25 | 17,30 | 17,47 | -2,35% | 3.491.560,00 |
| 03.04.2024 | 17,49 | 17,91 | 17,23 | 17,89 | 1,65% | 4.435.547,00 |
| 02.04.2024 | 17,78 | 17,78 | 17,47 | 17,60 | -3,69% | 3.603.367,00 |
| 01.04.2024 | 18,34 | 18,73 | 18,13 | 18,28 | 0,36% | 3.618.960,00 |
| 28.03.2024 | 18,34 | 18,81 | 18,18 | 18,21 | -0,49% | 3.783.058,00 |
| 27.03.2024 | 18,00 | 18,30 | 17,60 | 18,30 | 2,87% | 4.154.127,00 |
| 26.03.2024 | 17,68 | 18,47 | 17,47 | 17,79 | 4,46% | 9.610.605,00 |
| 25.03.2024 | 17,22 | 17,40 | 16,85 | 17,03 | -1,45% | 11.172.595,00 |
| 22.03.2024 | 17,49 | 17,53 | 17,13 | 17,28 | -1,43% | 3.256.561,00 |
| 21.03.2024 | 18,00 | 18,30 | 17,44 | 17,53 | -1,68% | 4.323.144,00 |
| 20.03.2024 | 17,40 | 17,92 | 17,40 | 17,83 | 1,89% | 4.589.517,00 |
| 19.03.2024 | 17,36 | 17,72 | 17,26 | 17,50 | -0,85% | 4.488.297,00 |
| 18.03.2024 | 17,64 | 17,94 | 17,32 | 17,65 | 0,06% | 6.755.898,00 |
| 15.03.2024 | 17,97 | 18,13 | 17,57 | 17,64 | -2,86% | 5.857.402,00 |
| 14.03.2024 | 18,94 | 19,05 | 18,06 | 18,16 | -4,57% | 3.743.553,00 |
| 13.03.2024 | 19,08 | 19,60 | 18,89 | 19,03 | -0,42% | 3.094.942,00 |
| 12.03.2024 | 18,84 | 19,40 | 18,75 | 19,11 | 1,97% | 4.873.471,00 |
| 11.03.2024 | 18,26 | 18,88 | 18,20 | 18,74 | 2,35% | 5.114.876,00 |
| 08.03.2024 | 18,62 | 19,04 | 18,30 | 18,31 | -1,03% | 5.400.275,00 |
| 07.03.2024 | 17,91 | 18,57 | 17,82 | 18,50 | 4,43% | 5.997.886,00 |
| 06.03.2024 | 17,72 | 17,73 | 17,23 | 17,72 | 0,97% | 3.416.473,00 |
| 05.03.2024 | 17,84 | 17,98 | 17,31 | 17,55 | -2,80% | 3.882.298,00 |
| 04.03.2024 | 18,34 | 18,49 | 17,85 | 18,05 | -2,43% | 3.524.982,00 |
| 01.03.2024 | 18,21 | 18,90 | 17,61 | 18,50 | 1,20% | 7.152.828,00 |
| 29.02.2024 | 18,30 | 18,61 | 18,02 | 18,28 | 1,50% | 5.208.478,00 |
| 28.02.2024 | 17,38 | 18,26 | 17,21 | 18,01 | 2,16% | 4.933.979,00 |
| 27.02.2024 | 16,89 | 17,72 | 16,75 | 17,63 | 6,20% | 6.788.065,00 |
| 26.02.2024 | 16,99 | 17,30 | 16,54 | 16,60 | -2,70% | 5.774.559,00 |
| 23.02.2024 | 16,52 | 17,36 | 16,46 | 17,06 | 2,74% | 9.566.495,00 |
| 22.02.2024 | 17,51 | 17,61 | 16,59 | 16,61 | -4,68% | 8.347.029,00 |
| 21.02.2024 | 17,02 | 17,62 | 16,87 | 17,42 | 0,87% | 7.196.915,00 |
| 20.02.2024 | 18,30 | 18,43 | 17,13 | 17,27 | -7,18% | 10.348.217,00 |
| 16.02.2024 | 19,19 | 19,26 | 18,60 | 18,61 | -4,05% | 8.339.563,00 |
| 15.02.2024 | 20,30 | 20,46 | 18,89 | 19,39 | -13,78% | 20.971.366,00 |
| 14.02.2024 | 22,94 | 22,96 | 22,30 | 22,49 | -1,10% | 6.724.893,00 |
| 13.02.2024 | 22,38 | 23,00 | 22,12 | 22,74 | -2,78% | 4.445.893,00 |
| 12.02.2024 | 22,82 | 23,81 | 22,53 | 23,39 | 0,47% | 6.476.292,00 |
| 09.02.2024 | 22,89 | 23,50 | 22,50 | 23,28 | 3,60% | 4.455.884,00 |
| 08.02.2024 | 22,52 | 22,78 | 22,11 | 22,47 | 1,58% | 3.645.996,00 |
| 07.02.2024 | 22,20 | 22,21 | 21,75 | 22,12 | 0,23% | 2.954.467,00 |
| 06.02.2024 | 21,23 | 22,33 | 21,13 | 22,07 | 3,47% | 4.355.825,00 |
| 05.02.2024 | 21,26 | 21,56 | 20,96 | 21,33 | -1,39% | 4.555.958,00 |
| 02.02.2024 | 21,10 | 21,86 | 20,88 | 21,63 | 1,10% | 5.114.284,00 |
| 01.02.2024 | 22,62 | 22,75 | 20,86 | 21,40 | -5,08% | 9.307.979,00 |
| 31.01.2024 | 22,89 | 23,29 | 22,42 | 22,54 | -1,31% | 3.074.336,00 |
| 30.01.2024 | 23,11 | 23,25 | 22,41 | 22,84 | -2,48% | 3.681.590,00 |
| 29.01.2024 | 23,46 | 23,49 | 22,97 | 23,42 | -0,47% | 4.235.982,00 |
| 26.01.2024 | 23,98 | 24,07 | 23,24 | 23,53 | -1,18% | 3.054.831,00 |
| 25.01.2024 | 23,88 | 24,14 | 23,28 | 23,81 | 1,45% | 5.279.554,00 |
| 24.01.2024 | 24,37 | 24,57 | 23,39 | 23,47 | -2,00% | 4.655.493,00 |
| 23.01.2024 | 23,72 | 24,03 | 23,41 | 23,95 | 2,61% | 5.356.396,00 |
| 22.01.2024 | 23,58 | 23,80 | 23,07 | 23,34 | 0,26% | 3.342.287,00 |
| 19.01.2024 | 23,88 | 24,02 | 23,15 | 23,28 | -1,85% | 5.870.257,00 |
| 18.01.2024 | 23,30 | 23,76 | 23,01 | 23,72 | 3,49% | 5.244.508,00 |
| 17.01.2024 | 22,85 | 23,20 | 22,61 | 22,92 | -1,55% | 4.987.470,00 |
| 16.01.2024 | 22,23 | 23,38 | 22,21 | 23,28 | 3,65% | 8.949.743,00 |
| 12.01.2024 | 23,23 | 23,66 | 22,42 | 22,46 | -3,40% | 6.515.647,00 |
| 11.01.2024 | 23,85 | 23,88 | 23,21 | 23,25 | -3,13% | 10.127.535,00 |
| 10.01.2024 | 24,53 | 24,63 | 23,91 | 24,00 | -2,24% | 3.817.677,00 |
| 09.01.2024 | 24,86 | 24,98 | 24,35 | 24,55 | -3,19% | 5.727.918,00 |
| 08.01.2024 | 24,43 | 25,53 | 24,26 | 25,36 | 3,30% | 8.668.236,00 |
| 05.01.2024 | 24,31 | 25,24 | 24,24 | 24,55 | 0,12% | 3.815.273,00 |
| 04.01.2024 | 24,62 | 24,67 | 24,18 | 24,52 | -0,41% | 4.006.047,00 |
| 03.01.2024 | 25,26 | 25,30 | 24,22 | 24,62 | -5,14% | 4.749.128,00 |
| 02.01.2024 | 25,68 | 26,53 | 25,60 | 25,96 | -0,25% | 3.184.248,00 |
| 29.12.2023 | 26,56 | 26,73 | 25,92 | 26,02 | -2,18% | 3.374.112,00 |
| 28.12.2023 | 25,65 | 27,21 | 25,64 | 26,60 | 6,36% | 6.937.405,00 |
| 27.12.2023 | 25,43 | 25,50 | 24,75 | 25,01 | -1,50% | 3.099.589,00 |
| 26.12.2023 | 25,10 | 25,54 | 24,98 | 25,39 | 1,20% | 2.526.939,00 |
| 22.12.2023 | 25,04 | 25,17 | 24,77 | 25,09 | 0,16% | 2.324.193,00 |
| 21.12.2023 | 25,25 | 25,47 | 24,69 | 25,05 | 0,40% | 2.811.527,00 |
| 20.12.2023 | 25,87 | 26,02 | 24,79 | 24,95 | -4,26% | 6.304.759,00 |
| 19.12.2023 | 25,35 | 26,23 | 25,15 | 26,06 | 4,12% | 3.124.514,00 |
| 18.12.2023 | 25,75 | 25,79 | 24,89 | 25,03 | -2,80% | 3.648.705,00 |
| 15.12.2023 | 26,31 | 26,70 | 25,72 | 25,75 | -1,57% | 6.685.730,00 |
| 14.12.2023 | 25,96 | 26,84 | 25,26 | 26,16 | 3,11% | 11.108.407,00 |
| 13.12.2023 | 24,85 | 25,47 | 24,09 | 25,37 | 2,05% | 6.854.910,00 |
| 12.12.2023 | 25,48 | 25,62 | 24,74 | 24,86 | -2,57% | 3.468.083,00 |
| 11.12.2023 | 23,91 | 26,09 | 23,89 | 25,52 | 6,94% | 9.467.675,00 |
| 08.12.2023 | 23,16 | 24,06 | 23,16 | 23,86 | 2,45% | 4.106.093,00 |
| 07.12.2023 | 23,70 | 23,92 | 23,11 | 23,29 | -1,81% | 3.744.917,00 |
| 06.12.2023 | 24,17 | 24,47 | 23,72 | 23,72 | -0,79% | 3.759.301,00 |
| 05.12.2023 | 24,75 | 24,79 | 23,83 | 23,91 | -4,01% | 4.636.906,00 |
| 04.12.2023 | 25,45 | 26,10 | 24,70 | 24,91 | -2,62% | 5.607.439,00 |