14,500$
4,92%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 13,80 | 14,69 | 13,80 | 14,51 | 4,99% | 116.837,00 |
| 07.01.2026 | 14,91 | 14,99 | 13,80 | 13,82 | -6,65% | 3.826.452,00 |
| 06.01.2026 | 15,14 | 15,30 | 14,79 | 14,81 | -2,24% | 2.768.538,00 |
| 05.01.2026 | 14,82 | 15,48 | 14,81 | 15,15 | 1,99% | 3.117.729,00 |
| 02.01.2026 | 14,84 | 14,97 | 14,39 | 14,85 | 0,68% | 2.533.296,00 |
| 31.12.2025 | 14,75 | 14,87 | 14,64 | 14,75 | -0,20% | 2.170.755,00 |
| 30.12.2025 | 14,89 | 15,03 | 14,72 | 14,78 | -0,74% | 2.824.129,00 |
| 29.12.2025 | 15,02 | 15,02 | 14,59 | 14,89 | -1,39% | 3.576.912,00 |
| 26.12.2025 | 14,61 | 15,15 | 14,54 | 15,10 | 3,14% | 2.763.604,00 |
| 24.12.2025 | 14,61 | 14,67 | 14,37 | 14,64 | -0,07% | 1.346.307,00 |
| 23.12.2025 | 14,70 | 14,71 | 14,41 | 14,65 | -0,75% | 2.666.702,00 |
| 22.12.2025 | 14,57 | 14,87 | 14,52 | 14,76 | 1,37% | 3.056.588,00 |
| 19.12.2025 | 14,62 | 14,80 | 14,47 | 14,56 | -0,95% | 6.509.320,00 |
| 18.12.2025 | 14,52 | 14,95 | 14,41 | 14,70 | 2,44% | 3.095.677,00 |
| 17.12.2025 | 14,21 | 14,64 | 14,11 | 14,35 | 1,49% | 3.405.811,00 |
| 16.12.2025 | 13,92 | 14,30 | 13,69 | 14,14 | 2,32% | 4.399.906,00 |
| 15.12.2025 | 14,34 | 14,34 | 13,32 | 13,82 | -3,22% | 5.595.027,00 |
| 12.12.2025 | 14,10 | 14,57 | 14,07 | 14,28 | 1,93% | 3.554.838,00 |
| 11.12.2025 | 13,78 | 14,12 | 13,75 | 14,01 | 1,74% | 3.093.717,00 |
| 10.12.2025 | 13,65 | 13,93 | 13,46 | 13,77 | 0,73% | 2.343.960,00 |
| 09.12.2025 | 13,61 | 13,92 | 13,61 | 13,67 | -0,73% | 2.283.769,00 |
| 08.12.2025 | 13,84 | 13,90 | 13,59 | 13,77 | -0,36% | 3.446.433,00 |
| 05.12.2025 | 14,24 | 14,37 | 13,79 | 13,82 | -3,29% | 3.608.121,00 |
| 04.12.2025 | 14,57 | 14,58 | 14,19 | 14,29 | -1,92% | 2.434.437,00 |
| 03.12.2025 | 14,63 | 14,75 | 14,32 | 14,57 | -0,82% | 3.105.424,00 |
| 02.12.2025 | 14,84 | 14,85 | 14,46 | 14,69 | -1,01% | 2.545.244,00 |
| 01.12.2025 | 14,65 | 15,07 | 14,64 | 14,84 | 0,00% | 2.644.938,00 |
| 28.11.2025 | 14,88 | 14,96 | 14,74 | 14,84 | 0,75% | 1.151.221,00 |
| 26.11.2025 | 14,56 | 15,18 | 14,56 | 14,73 | 1,10% | 3.802.199,00 |
| 25.11.2025 | 13,71 | 14,61 | 13,71 | 14,57 | 6,27% | 3.773.817,00 |
| 24.11.2025 | 13,76 | 13,76 | 13,46 | 13,71 | -0,65% | 3.447.048,00 |
| 21.11.2025 | 13,75 | 14,01 | 13,45 | 13,80 | 0,15% | 3.371.118,00 |
| 20.11.2025 | 14,09 | 14,56 | 13,70 | 13,78 | -1,29% | 4.224.992,00 |
| 19.11.2025 | 14,01 | 14,24 | 13,77 | 13,96 | 1,42% | 4.477.865,00 |
| 18.11.2025 | 13,25 | 13,99 | 13,24 | 13,77 | 0,81% | 5.372.323,00 |
| 17.11.2025 | 14,44 | 14,54 | 13,65 | 13,66 | -6,47% | 3.593.091,00 |
| 14.11.2025 | 14,62 | 14,68 | 14,35 | 14,60 | -1,42% | 2.881.648,00 |
| 13.11.2025 | 15,11 | 15,25 | 14,71 | 14,81 | -3,11% | 2.858.052,00 |
| 12.11.2025 | 15,62 | 15,72 | 15,24 | 15,29 | -1,29% | 2.971.542,00 |
| 11.11.2025 | 15,63 | 15,94 | 15,31 | 15,49 | -0,86% | 3.509.112,00 |
| 10.11.2025 | 15,03 | 15,92 | 15,00 | 15,62 | 7,43% | 4.817.936,00 |
| 07.11.2025 | 14,70 | 15,19 | 14,21 | 14,54 | -0,72% | 7.205.676,00 |
| 06.11.2025 | 17,88 | 17,88 | 14,42 | 14,65 | -10,54% | 13.367.279,00 |
| 05.11.2025 | 16,21 | 16,68 | 16,10 | 16,37 | 1,11% | 4.603.673,00 |
| 04.11.2025 | 16,36 | 16,36 | 15,98 | 16,19 | -2,62% | 2.265.199,00 |
| 03.11.2025 | 16,37 | 16,63 | 16,17 | 16,63 | 1,00% | 2.435.125,00 |
| 31.10.2025 | 16,53 | 16,69 | 16,36 | 16,46 | -0,84% | 2.297.287,00 |
| 30.10.2025 | 16,44 | 16,71 | 16,38 | 16,60 | -0,06% | 2.536.160,00 |
| 29.10.2025 | 17,03 | 17,16 | 16,53 | 16,61 | -4,27% | 3.267.629,00 |
| 28.10.2025 | 17,86 | 17,95 | 17,02 | 17,35 | -3,82% | 2.779.672,00 |
| 27.10.2025 | 17,77 | 18,17 | 17,53 | 18,04 | 1,81% | 2.462.155,00 |
| 24.10.2025 | 18,20 | 18,28 | 17,60 | 17,72 | -1,61% | 3.690.970,00 |
| 23.10.2025 | 17,71 | 18,26 | 17,64 | 18,01 | 2,50% | 3.795.005,00 |
| 22.10.2025 | 17,50 | 17,75 | 17,35 | 17,57 | 0,63% | 2.125.866,00 |
| 21.10.2025 | 17,00 | 17,47 | 16,89 | 17,46 | 2,59% | 2.604.056,00 |
| 20.10.2025 | 16,38 | 17,05 | 16,34 | 17,02 | 4,67% | 3.852.569,00 |
| 17.10.2025 | 16,69 | 16,93 | 16,24 | 16,26 | -3,90% | 3.546.796,00 |
| 16.10.2025 | 17,06 | 17,25 | 16,79 | 16,92 | -1,37% | 2.488.360,00 |
| 15.10.2025 | 17,20 | 17,48 | 17,06 | 17,16 | -0,12% | 2.084.177,00 |
| 14.10.2025 | 16,57 | 17,30 | 16,50 | 17,18 | 2,60% | 2.310.676,00 |
| 13.10.2025 | 16,46 | 16,83 | 16,35 | 16,74 | 3,08% | 3.921.169,00 |
| 10.10.2025 | 16,89 | 17,16 | 16,20 | 16,24 | -3,79% | 4.151.298,00 |
| 09.10.2025 | 16,88 | 17,35 | 16,65 | 16,88 | -0,12% | 3.839.148,00 |
| 08.10.2025 | 17,97 | 18,03 | 16,82 | 16,90 | -5,74% | 5.366.258,00 |
| 07.10.2025 | 18,45 | 18,65 | 17,91 | 17,93 | -3,03% | 3.397.749,00 |
| 06.10.2025 | 19,03 | 19,06 | 18,47 | 18,49 | -2,63% | 4.234.583,00 |
| 03.10.2025 | 19,24 | 19,43 | 18,99 | 18,99 | -0,78% | 254.257,00 |
| 02.10.2025 | 19,10 | 19,37 | 18,89 | 19,14 | 0,21% | 3.007.506,00 |
| 01.10.2025 | 19,23 | 19,54 | 19,09 | 19,10 | -0,83% | 3.124.582,00 |
| 30.09.2025 | 19,67 | 19,69 | 19,02 | 19,26 | -2,28% | 2.578.527,00 |
| 29.09.2025 | 20,01 | 20,01 | 19,40 | 19,71 | -0,45% | 3.674.611,00 |
| 26.09.2025 | 19,64 | 20,04 | 19,55 | 19,80 | 1,33% | 2.170.253,00 |
| 25.09.2025 | 19,52 | 19,62 | 19,33 | 19,54 | -0,76% | 2.617.008,00 |
| 24.09.2025 | 19,77 | 19,93 | 19,30 | 19,69 | -0,25% | 3.130.167,00 |
| 23.09.2025 | 19,23 | 19,82 | 19,22 | 19,74 | 2,97% | 4.253.655,00 |
| 22.09.2025 | 18,98 | 19,26 | 18,90 | 19,17 | 0,42% | 2.783.476,00 |
| 19.09.2025 | 19,38 | 19,41 | 19,00 | 19,09 | -0,62% | 4.629.625,00 |
| 18.09.2025 | 19,00 | 19,28 | 18,95 | 19,21 | 1,59% | 2.411.948,00 |
| 17.09.2025 | 18,85 | 19,36 | 18,71 | 18,91 | -0,05% | 2.709.813,00 |
| 16.09.2025 | 18,79 | 19,06 | 18,67 | 18,92 | 0,48% | 4.047.845,00 |
| 15.09.2025 | 19,85 | 19,85 | 18,81 | 18,83 | -3,98% | 4.432.269,00 |
| 12.09.2025 | 19,95 | 19,95 | 19,45 | 19,61 | -2,10% | 2.753.068,00 |
| 11.09.2025 | 20,01 | 20,25 | 19,79 | 20,03 | -0,35% | 2.263.596,00 |
| 10.09.2025 | 20,13 | 20,31 | 19,88 | 20,10 | 0,20% | 3.762.047,00 |
| 09.09.2025 | 20,07 | 20,43 | 20,02 | 20,06 | -0,15% | 2.780.072,00 |
| 08.09.2025 | 20,45 | 20,49 | 19,60 | 20,09 | -1,86% | 3.889.630,00 |
| 05.09.2025 | 19,70 | 20,61 | 19,66 | 20,47 | 4,17% | 4.452.200,00 |
| 04.09.2025 | 19,57 | 19,89 | 19,33 | 19,65 | 0,23% | 2.403.021,00 |
| 03.09.2025 | 19,85 | 20,26 | 19,60 | 19,61 | -1,83% | 2.034.292,00 |
| 02.09.2025 | 19,85 | 20,06 | 19,67 | 19,97 | -1,29% | 2.440.807,00 |
| 29.08.2025 | 20,13 | 20,36 | 20,06 | 20,23 | 0,25% | 2.345.084,00 |
| 28.08.2025 | 20,02 | 20,25 | 19,96 | 20,18 | 1,36% | 2.754.498,00 |
| 27.08.2025 | 19,56 | 19,95 | 19,52 | 19,91 | 1,22% | 2.901.868,00 |
| 26.08.2025 | 19,78 | 20,11 | 19,62 | 19,67 | -1,06% | 2.614.062,00 |
| 25.08.2025 | 19,44 | 20,02 | 19,40 | 19,88 | 2,00% | 3.942.886,00 |
| 22.08.2025 | 19,15 | 19,62 | 18,98 | 19,49 | 2,58% | 2.788.511,00 |
| 21.08.2025 | 18,58 | 19,14 | 18,52 | 19,00 | 1,77% | 3.253.504,00 |
| 20.08.2025 | 18,41 | 18,75 | 18,20 | 18,67 | 0,81% | 3.540.903,00 |
| 19.08.2025 | 18,68 | 19,00 | 18,45 | 18,52 | -0,83% | 3.341.153,00 |
| 18.08.2025 | 18,16 | 19,08 | 18,12 | 18,68 | 2,38% | 5.199.036,00 |