17,650€
-1,94%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,65 | 17,70 | 17,50 | 17,70 | -1,67% | - |
| 08.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 07.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | - |
| 06.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 03.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 02.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 01.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 30.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 29.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | - |
| 26.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 25.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 23.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 22.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 19.06.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 2,19% | 22,00 |
| 18.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 17.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 12.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 11.06.2026 | 18,40 | 18,90 | 18,40 | 18,90 | 8,62% | 883,00 |
| 10.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
| 09.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 08.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 05.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 04.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 03.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 02.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | - |
| 01.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 29.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 28.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 12,41% | - |
| 27.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 30,00 |
| 26.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 25.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 22.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 21.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 260,00 |
| 20.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 19.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 18.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 15.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 13.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 12.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 11.05.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -2,82% | 211,00 |
| 08.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 07.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 100,00 |
| 06.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 05.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 04.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 30.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 29.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 28.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 27.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 24.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 17,60% | - |
| 23.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 22.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 21.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 20.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 17.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 16.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 15.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 14.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 13.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 10.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 09.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 08.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 6,35% | - |
| 07.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,70% | - |
| 02.04.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -0,79% | - |
| 01.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 6,20% | - |
| 31.03.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 2,29% | - |
| 30.03.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -5,62% | - |
| 27.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,10% | - |
| 26.03.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 1,32% | - |
| 25.03.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,42% | - |
| 24.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,50% | - |
| 23.03.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -3,29% | - |
| 20.03.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 1,40% | - |
| 19.03.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,93% | - |
| 18.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,08% | - |
| 17.03.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -3,22% | - |
| 16.03.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -0,76% | - |
| 13.03.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -1,26% | - |
| 12.03.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 3,83% | - |
| 11.03.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -2,49% | - |
| 10.03.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 0,83% | - |
| 09.03.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -5,65% | - |
| 06.03.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 1,24% | - |
| 05.03.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 2,67% | - |
| 04.03.2026 | 12,73 | 12,73 | 12,73 | 12,73 | 1,35% | - |
| 03.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -4,56% | - |
| 02.03.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 8,56% | - |
| 27.02.2026 | 12,18 | 12,18 | 12,12 | 12,12 | 16,47% | 68,00 |
| 26.02.2026 | 10,41 | 10,41 | 10,41 | 10,41 | -2,71% | - |
| 25.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 4,31% | - |
| 24.02.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -5,96% | - |
| 23.02.2026 | 10,91 | 10,91 | 10,91 | 10,91 | -3,26% | - |
| 20.02.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 1,99% | - |
| 19.02.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 9,45% | - |
| 18.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,66% | - |
| 17.02.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -0,22% | - |