19,509€
0,14%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,19% | - |
| 07.11.2024 | 17,70 | 18,62 | 17,70 | 18,62 | 9,02% | 1.800,00 |
| 06.11.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,52% | - |
| 05.11.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,08% | - |
| 04.11.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -1,50% | - |
| 01.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -4,17% | - |
| 31.10.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -1,49% | - |
| 30.10.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 4,66% | - |
| 29.10.2024 | 18,23 | 18,23 | 18,20 | 18,20 | -0,59% | 16,00 |
| 28.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,94% | - |
| 25.10.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 3,01% | - |
| 24.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,81% | - |
| 23.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 2,88% | - |
| 22.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -2,81% | - |
| 21.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,42% | - |
| 18.10.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,50% | - |
| 17.10.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 1,44% | - |
| 16.10.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,54% | - |
| 15.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,99% | - |
| 14.10.2024 | 16,73 | 16,92 | 16,73 | 16,92 | 1,41% | 3,00 |
| 11.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -1,38% | - |
| 10.10.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 2,04% | - |
| 09.10.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,84% | - |
| 08.10.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -1,97% | - |
| 07.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 3,22% | - |
| 04.10.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,83% | - |
| 03.10.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -0,24% | - |
| 02.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -1,68% | - |
| 01.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,82% | - |
| 30.09.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 1,08% | - |
| 27.09.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 0,67% | - |
| 26.09.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,14% | - |
| 25.09.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -4,81% | - |
| 24.09.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -2,80% | - |
| 23.09.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 0,86% | - |
| 20.09.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,68% | - |
| 19.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,01% | - |
| 18.09.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,21% | - |
| 17.09.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 0,53% | - |
| 16.09.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 8,20% | - |
| 13.09.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 3,28% | - |
| 12.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 2,54% | - |
| 11.09.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -2,15% | - |
| 10.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,91% | - |
| 09.09.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -3,68% | - |
| 06.09.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -2,12% | - |
| 05.09.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 4,86% | - |
| 04.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,02% | - |
| 03.09.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,17% | - |
| 02.09.2024 | 16,63 | 16,63 | 16,60 | 16,60 | 0,36% | - |
| 30.08.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -3,36% | - |
| 29.08.2024 | 16,59 | 17,12 | 16,59 | 17,12 | 0,22% | 55,00 |
| 28.08.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -0,93% | - |
| 27.08.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,35% | - |
| 26.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,08% | - |