Penn National Gaming Inc.
[WKN: 905441 | ISIN: US7075691094]
Aktienkurse
13,055€ -6,15%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid: Ask:

Aktienkurse zur Penn National Gaming Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 13,91 14,03 12,09 12,67 -8,89% -
03.04.2025 14,53 14,53 13,91 13,91 -6,23% 1.800,00
02.04.2025 14,83 14,83 14,83 14,83 -0,39% -
01.04.2025 14,98 14,98 14,89 14,89 -3,76% 900,00
31.03.2025 15,47 15,47 15,47 15,47 -2,08% -
28.03.2025 15,79 15,80 15,79 15,80 -1,53% 900,00
27.03.2025 16,05 16,05 16,05 16,05 0,29% -
26.03.2025 16,00 16,00 16,00 16,00 0,00% -
25.03.2025 16,00 16,00 16,00 16,00 0,00% -
24.03.2025 16,00 16,00 16,00 16,00 1,64% -
21.03.2025 15,74 15,74 15,74 15,74 -2,22% -
20.03.2025 15,93 16,10 15,93 16,10 6,81% 100,00
19.03.2025 15,08 15,08 15,08 15,08 -4,10% -
18.03.2025 15,72 15,72 15,72 15,72 0,27% -
17.03.2025 15,58 15,68 15,58 15,68 5,18% 900,00
14.03.2025 14,91 14,91 14,91 14,91 -0,92% -
13.03.2025 15,04 15,04 15,04 15,04 -2,67% -
12.03.2025 15,46 15,46 15,46 15,46 2,25% -
11.03.2025 15,12 15,12 15,12 15,12 -9,70% -
10.03.2025 16,74 16,74 16,74 16,74 -5,35% -
07.03.2025 17,69 17,69 17,69 17,69 -4,23% -
06.03.2025 18,47 18,47 18,47 18,47 -0,74% -
05.03.2025 18,61 18,61 18,61 18,61 0,28% -
04.03.2025 19,66 19,66 18,55 18,55 -9,16% 900,00
03.03.2025 20,53 20,53 20,43 20,43 4,85% 900,00
28.02.2025 19,48 19,48 19,48 19,48 0,68% -
27.02.2025 19,35 19,35 19,35 19,35 0,16% -
26.02.2025 19,54 19,54 19,32 19,32 -1,41% 900,00
25.02.2025 19,97 19,97 19,59 19,59 -0,85% 1.800,00
24.02.2025 19,76 19,76 19,76 19,76 -2,00% -
21.02.2025 20,17 20,17 20,17 20,17 -2,06% -
20.02.2025 20,59 20,59 20,59 20,59 -2,32% -
19.02.2025 21,08 21,08 21,08 21,08 -2,23% -
18.02.2025 21,56 21,56 21,56 21,56 0,28% -
17.02.2025 21,50 21,50 21,50 21,50 1,01% -
14.02.2025 21,29 21,29 21,29 21,29 1,94% -
13.02.2025 20,88 20,88 20,88 20,88 0,55% -
12.02.2025 20,77 20,77 20,77 20,77 -1,61% -
11.02.2025 21,11 21,11 21,11 21,11 2,40% -
10.02.2025 20,61 20,61 20,61 20,61 2,49% -
07.02.2025 20,11 20,11 20,11 20,11 0,97% -
06.02.2025 19,92 19,92 19,92 19,92 -0,67% -
05.02.2025 20,05 20,05 20,05 20,05 3,18% -
04.02.2025 19,43 19,43 19,43 19,43 -0,84% -
03.02.2025 19,56 19,60 19,56 19,60 0,43% 600,00
31.01.2025 19,51 19,51 19,51 19,51 -1,69% -
30.01.2025 19,85 19,85 19,85 19,85 2,56% -
29.01.2025 19,35 19,35 19,35 19,35 0,88% -
28.01.2025 19,18 19,18 19,18 19,18 0,85% -
27.01.2025 19,02 19,02 19,02 19,02 0,82% -
24.01.2025 18,87 18,87 18,87 18,87 -2,13% -
23.01.2025 19,28 19,28 19,28 19,28 -2,30% -
22.01.2025 19,73 19,73 19,73 19,73 3,25% -
21.01.2025 19,11 19,11 19,11 19,11 -0,95% -
20.01.2025 19,29 19,29 19,29 19,29 -1,37% -
17.01.2025 19,76 19,76 19,56 19,56 0,41% 934,00
16.01.2025 19,48 19,48 19,48 19,48 -2,37% -
15.01.2025 19,95 19,95 19,95 19,95 1,14% -
14.01.2025 19,19 19,73 19,19 19,73 6,01% 600,00
13.01.2025 18,61 18,61 18,61 18,61 0,63% -
10.01.2025 17,62 18,64 17,62 18,50 4,95% 1.800,00
09.01.2025 17,62 17,62 17,62 17,62 -3,46% -
08.01.2025 18,26 18,26 18,26 18,26 -2,70% -
07.01.2025 18,76 18,76 18,76 18,76 3,62% -
06.01.2025 18,11 18,11 18,11 18,11 -2,86% -
03.01.2025 18,64 18,64 18,64 18,64 -2,29% -
02.01.2025 19,08 19,08 19,08 19,08 7,47% -
30.12.2024 17,75 17,75 17,75 17,75 -0,35% -
27.12.2024 17,81 17,81 17,81 17,81 0,01% -
23.12.2024 17,81 17,81 17,81 17,81 2,59% -
20.12.2024 17,36 17,36 17,36 17,36 -2,70% -
19.12.2024 17,68 17,84 17,68 17,84 -2,05% 900,00
18.12.2024 18,22 18,22 18,22 18,22 -0,45% -
17.12.2024 18,72 18,72 18,30 18,30 -6,82% 900,00
16.12.2024 19,64 19,64 19,64 19,64 -0,42% -
13.12.2024 19,72 19,72 19,72 19,72 7,56% -
12.12.2024 18,33 18,33 18,33 18,33 -2,49% -
11.12.2024 17,86 18,80 17,86 18,80 0,49% 10,00
10.12.2024 18,71 18,71 18,71 18,71 -1,53% -
09.12.2024 19,51 19,51 19,00 19,00 -3,21% 5,00
06.12.2024 19,92 19,92 19,63 19,63 -4,96% 900,00
05.12.2024 20,66 20,66 20,66 20,66 0,95% -
04.12.2024 20,36 20,46 20,36 20,46 -3,31% 50,00
03.12.2024 21,16 21,16 21,16 21,16 3,83% -
02.12.2024 20,38 20,38 20,38 20,38 2,74% -
29.11.2024 19,84 19,84 19,84 19,84 -0,21% -
28.11.2024 19,88 19,88 19,88 19,88 -1,45% -
27.11.2024 20,17 20,17 20,17 20,17 0,47% -
26.11.2024 20,08 20,08 20,08 20,08 2,72% -
25.11.2024 19,54 19,54 19,54 19,54 1,91% -
22.11.2024 19,18 19,18 19,18 19,18 0,05% -
21.11.2024 18,98 19,24 18,57 19,17 0,40% -
20.11.2024 19,09 19,09 19,09 19,09 1,16% -
19.11.2024 18,87 18,87 18,87 18,87 -4,17% -
18.11.2024 19,70 19,70 19,70 19,70 0,51% -
15.11.2024 19,60 19,60 19,60 19,60 -1,58% -
14.11.2024 19,91 19,91 19,91 19,91 -0,85% -
13.11.2024 20,08 20,08 20,08 20,08 4,24% -
12.11.2024 19,02 19,26 19,02 19,26 1,58% 21,00
11.11.2024 18,96 18,96 18,96 18,96 2,07% -