Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 111,50 | 118,43 | 0,00 | 115,66 | 5,16% | - |
| 25.02.2021 | 117,73 | 117,93 | 109,20 | 109,99 | -8,74% | - |
| 24.02.2021 | 116,00 | 121,03 | 114,15 | 120,52 | 0,83% | - |
| 23.02.2021 | 113,20 | 120,48 | 110,45 | 119,52 | 1,28% | - |
| 22.02.2021 | 123,61 | 124,12 | 117,02 | 118,02 | -1,99% | - |
| 19.02.2021 | 118,73 | 122,32 | 118,58 | 120,41 | 4,17% | - |
| 18.02.2021 | 114,74 | 116,98 | 113,53 | 115,60 | -1,78% | - |
| 17.02.2021 | 114,49 | 118,67 | 110,60 | 117,69 | 2,24% | - |
| 16.02.2021 | 118,27 | 120,54 | 115,00 | 115,11 | -3,24% | - |
| 12.02.2021 | 114,12 | 119,40 | 113,64 | 118,97 | 5,93% | - |
| 11.02.2021 | 112,53 | 113,95 | 110,08 | 112,31 | -1,22% | - |
| 10.02.2021 | 114,67 | 115,83 | 112,72 | 113,70 | -2,74% | - |
| 09.02.2021 | 120,77 | 121,68 | 115,66 | 116,90 | -3,37% | - |
| 08.02.2021 | 123,06 | 123,06 | 0,00 | 120,97 | -6,04% | - |
| 05.02.2021 | 127,10 | 129,16 | 126,44 | 128,75 | 8,89% | - |
| 04.02.2021 | 112,25 | 118,97 | 0,00 | 118,23 | 8,56% | - |
| 03.02.2021 | 107,33 | 112,16 | 106,94 | 108,91 | -1,59% | - |
| 02.02.2021 | 107,19 | 111,49 | 106,59 | 110,67 | 6,71% | - |
| 01.02.2021 | 106,70 | 106,87 | 0,00 | 103,71 | -0,22% | - |
| 29.01.2021 | 104,88 | 106,43 | 102,32 | 103,94 | -2,82% | - |
| 28.01.2021 | 101,94 | 110,82 | 101,64 | 106,96 | 9,86% | - |
| 27.01.2021 | 102,53 | 103,75 | 96,40 | 97,36 | -2,27% | - |
| 26.01.2021 | 103,59 | 104,07 | 98,93 | 99,63 | -4,18% | - |
| 25.01.2021 | 108,22 | 109,08 | 101,54 | 103,97 | -5,04% | - |
| 22.01.2021 | 106,74 | 110,84 | 105,44 | 109,49 | 2,16% | - |
| 21.01.2021 | 107,17 | 107,24 | 107,08 | 107,17 | 1,34% | - |
| 20.01.2021 | 104,96 | 106,54 | 103,86 | 105,76 | 5,41% | - |
| 19.01.2021 | 98,97 | 101,69 | 95,45 | 100,33 | 1,29% | - |
| 15.01.2021 | 101,22 | 102,21 | 98,97 | 99,05 | -7,08% | - |
| 14.01.2021 | 103,93 | 107,37 | 102,91 | 106,60 | 2,15% | - |
| 13.01.2021 | 103,37 | 105,08 | 103,31 | 104,36 | -1,37% | - |
| 12.01.2021 | 100,99 | 106,40 | 100,79 | 105,80 | 5,33% | - |
| 11.01.2021 | 96,04 | 102,59 | 96,00 | 100,45 | 7,22% | - |
| 08.01.2021 | 91,39 | 94,79 | 91,35 | 93,69 | 7,07% | - |
| 07.01.2021 | 91,22 | 91,85 | 87,00 | 87,50 | -1,22% | - |
| 06.01.2021 | 92,34 | 94,50 | 86,43 | 88,59 | 1,83% | - |
| 05.01.2021 | 82,80 | 87,26 | 82,32 | 86,99 | 7,83% | - |
| 04.01.2021 | 82,68 | 82,96 | 80,26 | 80,67 | -6,55% | - |
| 31.12.2020 | 87,39 | 88,42 | 86,21 | 86,33 | -0,59% | - |
| 30.12.2020 | 88,03 | 88,26 | 86,77 | 86,84 | -1,73% | - |
| 29.12.2020 | 88,37 | 90,27 | 87,45 | 88,37 | -0,25% | - |
| 28.12.2020 | 92,41 | 92,86 | 88,57 | 88,59 | -4,89% | - |
| 24.12.2020 | 96,60 | 97,52 | 93,14 | 93,14 | -3,04% | - |
| 23.12.2020 | 95,52 | 99,25 | 95,52 | 96,06 | 0,10% | - |
| 22.12.2020 | 92,93 | 97,47 | 90,03 | 95,97 | 3,86% | - |
| 21.12.2020 | 92,28 | 92,40 | 92,23 | 92,40 | 0,49% | - |
| 18.12.2020 | 91,57 | 93,18 | 91,38 | 91,95 | 4,84% | - |
| 17.12.2020 | 90,26 | 93,83 | 87,70 | 87,70 | -1,67% | - |
| 16.12.2020 | 82,92 | 91,05 | 82,48 | 89,19 | 5,11% | - |
| 15.12.2020 | 79,60 | 84,85 | 78,22 | 84,85 | 7,26% | - |
| 14.12.2020 | 79,11 | 79,12 | 79,11 | 79,11 | 4,86% | - |
| 11.12.2020 | 74,33 | 75,53 | 72,78 | 75,45 | 2,77% | - |
| 10.12.2020 | 74,89 | 77,03 | 73,41 | 73,41 | -3,60% | - |
| 09.12.2020 | 74,86 | 76,15 | 74,18 | 76,15 | -1,75% | - |
| 08.12.2020 | 71,98 | 80,63 | 0,00 | 77,51 | 7,28% | - |
| 07.12.2020 | 72,86 | 73,06 | 71,63 | 72,25 | -1,26% | - |
| 04.12.2020 | 70,64 | 73,17 | 70,58 | 73,17 | 14,58% | - |
| 03.12.2020 | 71,92 | 72,23 | 63,86 | 63,86 | -2,60% | - |
| 02.12.2020 | 70,97 | 73,47 | 65,56 | 65,56 | -4,99% | - |
| 01.12.2020 | 69,08 | 70,63 | 67,19 | 69,00 | -1,20% | - |
| 30.11.2020 | 70,34 | 71,37 | 68,58 | 69,84 | -4,74% | - |
| 27.11.2020 | 75,16 | 75,71 | 72,95 | 73,31 | 0,41% | - |
| 25.11.2020 | 72,06 | 73,89 | 71,14 | 73,01 | -0,30% | - |
| 24.11.2020 | 73,83 | 75,06 | 72,87 | 73,23 | 1,77% | - |
| 23.11.2020 | 71,96 | 71,97 | 71,96 | 71,96 | 2,81% | - |
| 20.11.2020 | 71,47 | 72,06 | 69,48 | 69,99 | -0,82% | - |
| 19.11.2020 | 68,72 | 70,72 | 67,64 | 70,57 | 5,17% | - |
| 18.11.2020 | 68,13 | 70,26 | 67,03 | 67,10 | 2,62% | - |
| 17.11.2020 | 64,58 | 66,56 | 63,95 | 65,39 | 1,62% | - |
| 16.11.2020 | 65,61 | 65,82 | 63,66 | 64,35 | -0,73% | - |
| 13.11.2020 | 66,27 | 67,48 | 64,80 | 64,82 | 1,11% | - |
| 12.11.2020 | 63,00 | 64,11 | 62,99 | 64,11 | 0,83% | - |
| 11.11.2020 | 62,71 | 64,57 | 61,92 | 63,58 | -0,56% | - |
| 10.11.2020 | 61,23 | 64,32 | 0,00 | 63,94 | 1,48% | - |
| 09.11.2020 | 63,01 | 63,01 | 63,01 | 63,01 | -1,34% | - |
| 06.11.2020 | 61,70 | 64,00 | 61,53 | 63,86 | -2,36% | - |
| 05.11.2020 | 64,21 | 65,47 | 62,47 | 65,41 | 9,63% | - |
| 04.11.2020 | 59,59 | 61,09 | 58,42 | 59,66 | 6,13% | - |
| 03.11.2020 | 54,84 | 56,64 | 53,11 | 56,22 | 6,26% | - |
| 02.11.2020 | 0,00 | 55,07 | 0,00 | 52,91 | -1,35% | - |
| 30.10.2020 | 55,71 | 56,11 | 0,00 | 53,63 | -3,79% | - |
| 29.10.2020 | 59,01 | 60,52 | 55,63 | 55,74 | -1,47% | - |
| 28.10.2020 | 57,07 | 57,67 | 55,80 | 56,57 | -2,36% | - |
| 27.10.2020 | 60,58 | 61,37 | 57,39 | 57,94 | -4,33% | - |
| 26.10.2020 | 60,77 | 61,22 | 59,34 | 60,56 | -3,48% | - |
| 23.10.2020 | 62,81 | 63,17 | 61,39 | 62,75 | -1,51% | - |
| 22.10.2020 | 63,07 | 63,85 | 61,64 | 63,71 | 0,70% | - |
| 21.10.2020 | 65,65 | 66,41 | 63,19 | 63,27 | -2,31% | - |
| 20.10.2020 | 65,34 | 67,18 | 64,42 | 64,76 | -0,24% | - |
| 19.10.2020 | 68,61 | 68,62 | 64,10 | 64,92 | -8,56% | - |
| 16.10.2020 | 69,10 | 72,26 | 69,02 | 71,00 | 2,38% | - |
| 15.10.2020 | 67,95 | 69,56 | 65,94 | 69,35 | 2,67% | - |
| 14.10.2020 | 68,92 | 69,01 | 66,55 | 67,54 | -0,79% | - |
| 13.10.2020 | 65,22 | 68,25 | 65,11 | 68,08 | 4,93% | - |
| 12.10.2020 | 0,00 | 67,09 | 0,00 | 64,88 | 0,53% | - |
| 09.10.2020 | 66,62 | 67,25 | 63,70 | 64,54 | -1,67% | - |
| 08.10.2020 | 68,38 | 68,52 | 64,57 | 65,64 | -4,38% | - |
| 07.10.2020 | 69,30 | 69,73 | 68,09 | 68,64 | 0,99% | - |
| 06.10.2020 | 69,66 | 70,76 | 67,29 | 67,97 | -3,59% | - |
| 05.10.2020 | 72,32 | 72,32 | 69,23 | 70,50 | -3,15% | - |