21,330$
0,47%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 21,35 | 21,50 | 20,96 | 21,42 | 0,89% | - |
| 17.06.2026 | 22,07 | 22,09 | 21,10 | 21,23 | -2,90% | 3.066.226,00 |
| 16.06.2026 | 21,83 | 22,36 | 21,64 | 21,87 | 0,07% | 2.469.633,00 |
| 15.06.2026 | 21,84 | 22,17 | 21,62 | 21,85 | 0,78% | 3.028.712,00 |
| 12.06.2026 | 21,12 | 21,94 | 21,12 | 21,68 | 2,26% | 2.666.469,00 |
| 11.06.2026 | 21,41 | 21,92 | 20,85 | 21,20 | -1,21% | 3.344.223,00 |
| 10.06.2026 | 20,44 | 21,60 | 20,30 | 21,46 | 5,61% | 6.139.917,00 |
| 09.06.2026 | 19,18 | 20,36 | 19,18 | 20,32 | 6,00% | 3.878.759,00 |
| 08.06.2026 | 19,13 | 19,30 | 18,79 | 19,17 | -0,31% | 2.527.434,00 |
| 05.06.2026 | 19,83 | 20,00 | 19,20 | 19,23 | -2,01% | 2.982.245,00 |
| 04.06.2026 | 19,68 | 19,80 | 19,46 | 19,63 | -0,05% | 2.060.864,00 |
| 03.06.2026 | 20,01 | 20,03 | 19,62 | 19,64 | -2,39% | 3.235.907,00 |
| 02.06.2026 | 20,14 | 20,42 | 19,80 | 20,12 | -0,67% | 4.237.050,00 |
| 01.06.2026 | 19,02 | 20,58 | 19,02 | 20,25 | 7,54% | 5.617.567,00 |
| 29.05.2026 | 19,48 | 19,55 | 18,79 | 18,83 | -3,14% | 4.058.305,00 |
| 28.05.2026 | 18,85 | 19,76 | 18,71 | 19,44 | 1,83% | 5.788.578,00 |
| 27.05.2026 | 17,18 | 19,11 | 17,18 | 19,09 | 11,87% | 6.650.852,00 |
| 26.05.2026 | 16,90 | 17,15 | 16,65 | 17,07 | 1,10% | 3.651.251,00 |
| 22.05.2026 | 16,73 | 17,10 | 16,63 | 16,88 | 1,08% | 3.204.096,00 |
| 21.05.2026 | 15,99 | 16,92 | 15,89 | 16,70 | 3,28% | 2.999.223,00 |
| 20.05.2026 | 16,20 | 16,27 | 15,89 | 16,17 | 0,31% | 2.278.156,00 |
| 19.05.2026 | 16,51 | 16,65 | 16,05 | 16,12 | -2,18% | 2.331.449,00 |
| 18.05.2026 | 16,47 | 16,88 | 16,38 | 16,48 | 1,73% | 2.848.730,00 |
| 15.05.2026 | 15,61 | 16,33 | 15,61 | 16,20 | 2,34% | 2.999.428,00 |
| 14.05.2026 | 15,98 | 16,33 | 15,71 | 15,83 | 0,00% | 2.460.162,00 |
| 13.05.2026 | 15,64 | 16,15 | 15,50 | 15,83 | 0,70% | 2.852.005,00 |
| 12.05.2026 | 15,94 | 16,37 | 15,66 | 15,72 | -1,45% | 2.795.784,00 |
| 11.05.2026 | 16,59 | 16,59 | 15,87 | 15,95 | -4,71% | 2.783.085,00 |
| 08.05.2026 | 16,88 | 17,00 | 16,52 | 16,74 | -0,18% | 2.200.232,00 |
| 07.05.2026 | 16,71 | 17,01 | 16,56 | 16,77 | 0,12% | 2.638.133,00 |
| 06.05.2026 | 17,29 | 17,36 | 16,69 | 16,75 | -2,05% | 3.331.167,00 |
| 05.05.2026 | 16,78 | 17,12 | 16,48 | 17,10 | 1,85% | 2.687.849,00 |
| 04.05.2026 | 17,14 | 17,32 | 16,66 | 16,79 | -2,78% | 3.141.377,00 |
| 01.05.2026 | 17,57 | 18,00 | 17,14 | 17,27 | -1,09% | 4.547.302,00 |
| 30.04.2026 | 17,85 | 18,03 | 17,42 | 17,46 | -2,02% | 6.102.339,00 |
| 29.04.2026 | 18,00 | 18,18 | 17,60 | 17,82 | -1,00% | 3.938.441,00 |
| 28.04.2026 | 17,80 | 18,25 | 17,63 | 18,00 | 0,95% | 3.948.658,00 |
| 27.04.2026 | 17,23 | 18,07 | 17,21 | 17,83 | 3,42% | 5.335.775,00 |
| 24.04.2026 | 17,23 | 17,41 | 16,34 | 17,24 | -0,17% | 7.882.195,00 |
| 23.04.2026 | 15,50 | 17,28 | 15,16 | 17,27 | 16,93% | 11.322.197,00 |
| 22.04.2026 | 15,66 | 15,84 | 14,64 | 14,77 | -4,46% | 7.469.446,00 |
| 21.04.2026 | 15,87 | 15,92 | 15,03 | 15,46 | -2,31% | 4.958.728,00 |
| 20.04.2026 | 15,61 | 15,96 | 15,32 | 15,83 | -0,16% | 3.741.228,00 |
| 17.04.2026 | 16,19 | 16,43 | 15,73 | 15,85 | -1,74% | 3.539.734,00 |
| 16.04.2026 | 16,26 | 16,49 | 15,95 | 16,13 | 0,75% | 3.345.903,00 |
| 15.04.2026 | 15,77 | 16,29 | 15,72 | 16,01 | 2,56% | 2.918.276,00 |
| 14.04.2026 | 15,40 | 15,81 | 15,40 | 15,61 | 2,13% | 3.299.383,00 |
| 13.04.2026 | 15,14 | 15,46 | 14,96 | 15,29 | 0,23% | 2.896.267,00 |
| 10.04.2026 | 15,72 | 15,82 | 15,15 | 15,25 | -2,62% | 2.325.819,00 |
| 09.04.2026 | 15,22 | 15,71 | 15,06 | 15,66 | 2,15% | 2.538.368,00 |
| 08.04.2026 | 15,55 | 15,72 | 15,20 | 15,33 | 1,93% | 4.466.317,00 |
| 07.04.2026 | 14,62 | 15,31 | 14,61 | 15,04 | 2,59% | 3.342.233,00 |
| 06.04.2026 | 14,67 | 14,76 | 14,28 | 14,66 | -0,74% | 2.949.314,00 |
| 02.04.2026 | 14,73 | 14,79 | 14,16 | 14,77 | -1,53% | 2.741.176,00 |
| 01.04.2026 | 15,15 | 15,25 | 14,90 | 15,00 | -0,20% | 3.512.865,00 |
| 31.03.2026 | 14,27 | 15,27 | 14,04 | 15,03 | 7,36% | 7.440.211,00 |
| 30.03.2026 | 13,74 | 14,10 | 13,65 | 14,00 | 1,67% | 2.303.007,00 |
| 27.03.2026 | 14,43 | 14,55 | 13,65 | 13,77 | -5,49% | 3.504.062,00 |
| 26.03.2026 | 14,51 | 14,97 | 14,42 | 14,57 | -0,61% | 2.457.835,00 |
| 25.03.2026 | 14,65 | 14,71 | 14,22 | 14,66 | 1,31% | 2.105.312,00 |
| 24.03.2026 | 14,33 | 14,59 | 14,29 | 14,47 | 0,21% | 3.653.420,00 |
| 23.03.2026 | 14,18 | 14,79 | 14,03 | 14,44 | 5,63% | 4.191.592,00 |
| 20.03.2026 | 14,28 | 14,54 | 13,59 | 13,67 | -3,46% | 5.488.237,00 |
| 19.03.2026 | 13,63 | 14,30 | 13,60 | 14,16 | 2,31% | 4.126.800,00 |
| 18.03.2026 | 13,87 | 14,14 | 13,81 | 13,84 | -0,93% | 2.804.499,00 |
| 17.03.2026 | 14,12 | 14,53 | 13,92 | 13,97 | -0,07% | 2.992.359,00 |
| 16.03.2026 | 14,46 | 14,48 | 13,92 | 13,98 | -2,31% | 3.678.156,00 |
| 13.03.2026 | 14,75 | 15,00 | 14,30 | 14,31 | -1,51% | 3.346.104,00 |
| 12.03.2026 | 14,80 | 15,02 | 14,45 | 14,53 | -2,29% | 3.345.698,00 |
| 11.03.2026 | 14,54 | 14,92 | 13,91 | 14,87 | 3,77% | 5.514.527,00 |
| 10.03.2026 | 14,60 | 14,72 | 14,15 | 14,33 | -2,52% | 5.076.096,00 |
| 09.03.2026 | 14,18 | 14,90 | 13,68 | 14,70 | 0,41% | 4.475.056,00 |
| 06.03.2026 | 15,25 | 15,25 | 14,49 | 14,64 | -5,37% | 4.212.912,00 |
| 05.03.2026 | 15,58 | 15,80 | 15,20 | 15,47 | 1,31% | 5.273.203,00 |
| 04.03.2026 | 15,28 | 15,53 | 14,83 | 15,27 | 2,28% | 4.199.975,00 |
| 03.03.2026 | 14,87 | 15,32 | 14,01 | 14,93 | 0,54% | 4.987.484,00 |
| 02.03.2026 | 15,39 | 15,39 | 14,63 | 14,85 | -5,05% | 4.456.160,00 |
| 27.02.2026 | 14,56 | 15,69 | 14,52 | 15,64 | 6,83% | 12.699.026,00 |
| 26.02.2026 | 13,51 | 14,70 | 13,26 | 14,64 | 16,75% | 14.528.028,00 |
| 25.02.2026 | 12,82 | 12,82 | 12,25 | 12,54 | -1,42% | 3.624.994,00 |
| 24.02.2026 | 12,09 | 12,79 | 12,09 | 12,72 | 4,52% | 3.649.008,00 |
| 23.02.2026 | 12,93 | 12,95 | 11,89 | 12,17 | -6,53% | 5.378.940,00 |
| 20.02.2026 | 13,18 | 13,37 | 12,81 | 13,02 | -2,33% | 2.330.819,00 |
| 19.02.2026 | 13,01 | 13,42 | 12,79 | 13,33 | 1,45% | 3.795.563,00 |
| 18.02.2026 | 12,24 | 13,38 | 12,11 | 13,14 | 9,05% | 5.579.057,00 |
| 17.02.2026 | 11,80 | 12,15 | 11,65 | 12,05 | 2,47% | 3.993.788,00 |
| 13.02.2026 | 12,34 | 12,35 | 11,66 | 11,76 | -5,24% | 5.543.714,00 |
| 12.02.2026 | 13,39 | 13,45 | 12,10 | 12,41 | -7,11% | 4.250.329,00 |
| 11.02.2026 | 13,87 | 13,99 | 13,32 | 13,36 | -3,75% | 3.201.162,00 |
| 10.02.2026 | 13,72 | 14,00 | 13,52 | 13,88 | 2,06% | 3.135.540,00 |
| 09.02.2026 | 13,31 | 13,67 | 13,18 | 13,60 | 1,42% | 3.841.039,00 |
| 06.02.2026 | 12,39 | 13,52 | 12,26 | 13,41 | 8,23% | 6.754.461,00 |
| 05.02.2026 | 12,96 | 12,96 | 12,19 | 12,39 | -4,98% | 7.382.431,00 |
| 04.02.2026 | 12,81 | 13,54 | 12,70 | 13,04 | 4,32% | 5.278.323,00 |
| 03.02.2026 | 12,51 | 12,89 | 12,26 | 12,50 | -0,79% | 3.529.673,00 |
| 02.02.2026 | 12,73 | 12,93 | 12,55 | 12,60 | -1,87% | 2.598.291,00 |
| 30.01.2026 | 13,05 | 13,14 | 12,67 | 12,84 | -2,36% | 4.400.142,00 |
| 29.01.2026 | 13,16 | 13,42 | 13,08 | 13,15 | -0,75% | 3.892.929,00 |
| 28.01.2026 | 13,90 | 13,94 | 13,08 | 13,25 | -3,57% | 5.857.677,00 |
| 27.01.2026 | 14,07 | 14,13 | 13,62 | 13,74 | -2,76% | 2.965.024,00 |