14,570$
-0,61%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 14,51 | 14,97 | 14,42 | 14,57 | -0,61% | 2.457.835,00 |
| 25.03.2026 | 14,65 | 14,71 | 14,22 | 14,66 | 1,35% | 2.085.150,00 |
| 24.03.2026 | 14,33 | 14,59 | 14,29 | 14,47 | 0,17% | 2.652.769,00 |
| 23.03.2026 | 14,18 | 14,79 | 14,03 | 14,44 | 5,63% | 4.189.749,00 |
| 20.03.2026 | 14,28 | 14,54 | 13,59 | 13,67 | -3,46% | 5.488.237,00 |
| 19.03.2026 | 13,63 | 14,30 | 13,60 | 14,16 | 2,39% | 4.092.254,00 |
| 18.03.2026 | 13,87 | 14,14 | 13,81 | 13,83 | -1,00% | 2.799.809,00 |
| 17.03.2026 | 14,12 | 14,53 | 13,92 | 13,97 | -0,07% | 2.874.650,00 |
| 16.03.2026 | 14,46 | 14,48 | 13,92 | 13,98 | -2,31% | 3.678.156,00 |
| 13.03.2026 | 14,75 | 15,00 | 14,30 | 14,31 | -1,51% | 3.346.104,00 |
| 12.03.2026 | 14,80 | 15,02 | 14,45 | 14,53 | -2,29% | 3.345.698,00 |
| 11.03.2026 | 14,54 | 14,92 | 13,91 | 14,87 | 3,77% | 5.514.527,00 |
| 10.03.2026 | 14,60 | 14,72 | 14,15 | 14,33 | -2,52% | 5.076.096,00 |
| 09.03.2026 | 14,18 | 14,90 | 13,68 | 14,70 | 0,41% | 4.475.056,00 |
| 06.03.2026 | 15,25 | 15,25 | 14,49 | 14,64 | -5,37% | 4.212.912,00 |
| 05.03.2026 | 15,58 | 15,80 | 15,20 | 15,47 | 1,31% | 5.273.203,00 |
| 04.03.2026 | 15,28 | 15,53 | 14,83 | 15,27 | 2,28% | 4.199.975,00 |
| 03.03.2026 | 14,87 | 15,32 | 14,01 | 14,93 | 0,54% | 4.987.484,00 |
| 02.03.2026 | 15,39 | 15,39 | 14,63 | 14,85 | -5,05% | 4.456.160,00 |
| 27.02.2026 | 14,56 | 15,69 | 14,52 | 15,64 | 6,83% | 12.699.026,00 |
| 26.02.2026 | 13,51 | 14,70 | 13,26 | 14,64 | 16,75% | 14.528.028,00 |
| 25.02.2026 | 12,82 | 12,82 | 12,25 | 12,54 | -1,42% | 3.624.994,00 |
| 24.02.2026 | 12,09 | 12,79 | 12,09 | 12,72 | 4,52% | 3.649.008,00 |
| 23.02.2026 | 12,93 | 12,95 | 11,89 | 12,17 | -6,53% | 5.378.940,00 |
| 20.02.2026 | 13,18 | 13,37 | 12,81 | 13,02 | -2,33% | 2.330.819,00 |
| 19.02.2026 | 13,01 | 13,42 | 12,79 | 13,33 | 1,45% | 3.795.563,00 |
| 18.02.2026 | 12,24 | 13,38 | 12,11 | 13,14 | 9,05% | 5.579.057,00 |
| 17.02.2026 | 11,80 | 12,15 | 11,65 | 12,05 | 2,47% | 3.993.788,00 |
| 13.02.2026 | 12,34 | 12,35 | 11,66 | 11,76 | -5,24% | 5.543.714,00 |
| 12.02.2026 | 13,39 | 13,45 | 12,10 | 12,41 | -7,11% | 4.250.329,00 |
| 11.02.2026 | 13,87 | 13,99 | 13,32 | 13,36 | -3,75% | 3.201.162,00 |
| 10.02.2026 | 13,72 | 14,00 | 13,52 | 13,88 | 2,06% | 3.135.540,00 |
| 09.02.2026 | 13,31 | 13,67 | 13,18 | 13,60 | 1,42% | 3.841.039,00 |
| 06.02.2026 | 12,39 | 13,52 | 12,26 | 13,41 | 8,23% | 6.754.461,00 |
| 05.02.2026 | 12,96 | 12,96 | 12,19 | 12,39 | -4,98% | 7.382.431,00 |
| 04.02.2026 | 12,81 | 13,54 | 12,70 | 13,04 | 4,32% | 5.278.323,00 |
| 03.02.2026 | 12,51 | 12,89 | 12,26 | 12,50 | -0,79% | 3.529.673,00 |
| 02.02.2026 | 12,73 | 12,93 | 12,55 | 12,60 | -1,87% | 2.598.291,00 |
| 30.01.2026 | 13,05 | 13,14 | 12,67 | 12,84 | -2,36% | 4.400.142,00 |
| 29.01.2026 | 13,16 | 13,42 | 13,08 | 13,15 | -0,75% | 3.892.929,00 |
| 28.01.2026 | 13,90 | 13,94 | 13,08 | 13,25 | -3,57% | 5.857.677,00 |
| 27.01.2026 | 14,07 | 14,13 | 13,62 | 13,74 | -2,76% | 2.965.024,00 |
| 26.01.2026 | 14,24 | 14,47 | 14,08 | 14,13 | -0,98% | 2.955.319,00 |
| 23.01.2026 | 14,45 | 14,87 | 13,97 | 14,27 | -1,79% | 3.986.849,00 |
| 22.01.2026 | 14,07 | 14,83 | 14,01 | 14,53 | 4,16% | 6.233.786,00 |
| 21.01.2026 | 13,71 | 14,00 | 13,43 | 13,95 | 1,60% | 4.392.648,00 |
| 20.01.2026 | 13,99 | 14,27 | 13,63 | 13,73 | -3,92% | 3.974.439,00 |
| 16.01.2026 | 14,52 | 14,61 | 14,16 | 14,29 | -1,99% | 3.322.864,00 |
| 15.01.2026 | 13,79 | 14,99 | 13,74 | 14,58 | 5,35% | 8.328.663,00 |
| 14.01.2026 | 13,62 | 13,86 | 13,44 | 13,84 | 0,00% | 5.071.810,00 |
| 13.01.2026 | 14,14 | 14,22 | 13,74 | 13,84 | -2,54% | 3.179.767,00 |
| 12.01.2026 | 14,27 | 14,75 | 14,02 | 14,20 | -1,59% | 3.606.144,00 |
| 09.01.2026 | 14,58 | 14,86 | 14,10 | 14,43 | 0,00% | 4.130.239,00 |
| 08.01.2026 | 13,82 | 14,91 | 13,82 | 14,43 | 4,41% | 5.094.394,00 |
| 07.01.2026 | 14,91 | 14,99 | 13,80 | 13,82 | -6,68% | 3.852.385,00 |
| 06.01.2026 | 15,14 | 15,30 | 14,79 | 14,81 | -2,18% | 2.770.152,00 |
| 05.01.2026 | 14,82 | 15,48 | 14,81 | 15,14 | 1,95% | 3.125.629,00 |
| 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% | 2.920.947,00 |
| 29.12.2025 | 15,02 | 15,02 | 14,59 | 14,89 | -1,39% | 3.862.779,00 |
| 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% | 2.669.661,00 |
| 22.12.2025 | 14,57 | 14,87 | 14,52 | 14,76 | 1,37% | 3.350.109,00 |
| 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 | 2,30% | 3.119.445,00 |
| 17.12.2025 | 14,21 | 14,64 | 14,11 | 14,37 | 1,55% | 3.481.642,00 |
| 16.12.2025 | 13,92 | 14,30 | 13,69 | 14,15 | 2,46% | 4.530.543,00 |
| 15.12.2025 | 14,34 | 14,34 | 13,32 | 13,81 | -3,29% | 5.905.820,00 |
| 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 | 1,67% | 3.225.370,00 |
| 10.12.2025 | 13,65 | 13,93 | 13,46 | 13,78 | 0,80% | 2.414.992,00 |
| 09.12.2025 | 13,61 | 13,92 | 13,61 | 13,67 | -0,73% | 2.430.575,00 |
| 08.12.2025 | 13,84 | 13,90 | 13,59 | 13,77 | -0,36% | 3.451.932,00 |
| 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% | 2.436.689,00 |
| 03.12.2025 | 14,63 | 14,75 | 14,32 | 14,57 | -0,82% | 3.109.414,00 |
| 02.12.2025 | 14,84 | 14,85 | 14,46 | 14,69 | -1,01% | 2.778.901,00 |
| 01.12.2025 | 14,65 | 15,07 | 14,64 | 14,84 | 0,00% | 2.757.236,00 |
| 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% | 3.517.985,00 |
| 21.11.2025 | 13,75 | 14,01 | 13,45 | 13,80 | 0,29% | 3.371.118,00 |
| 20.11.2025 | 14,09 | 14,56 | 13,70 | 13,76 | -1,43% | 4.228.860,00 |
| 19.11.2025 | 14,01 | 14,24 | 13,77 | 13,96 | 1,45% | 4.477.865,00 |
| 18.11.2025 | 13,25 | 13,99 | 13,24 | 13,76 | 0,81% | 5.398.913,00 |
| 17.11.2025 | 14,44 | 14,54 | 13,65 | 13,65 | -6,51% | 3.603.382,00 |
| 14.11.2025 | 14,62 | 14,68 | 14,35 | 14,60 | -1,35% | 2.881.648,00 |
| 13.11.2025 | 15,11 | 15,25 | 14,71 | 14,80 | -3,14% | 2.859.276,00 |
| 12.11.2025 | 15,62 | 15,72 | 15,24 | 15,28 | -1,32% | 2.972.596,00 |
| 11.11.2025 | 15,63 | 15,94 | 15,31 | 15,49 | -0,74% | 3.511.095,00 |
| 10.11.2025 | 15,03 | 15,92 | 15,00 | 15,60 | 7,29% | 4.818.489,00 |
| 07.11.2025 | 14,70 | 15,19 | 14,21 | 14,54 | -0,75% | 7.205.676,00 |
| 06.11.2025 | 17,88 | 17,88 | 14,42 | 14,65 | -10,40% | 13.383.670,00 |
| 05.11.2025 | 16,21 | 16,68 | 16,10 | 16,35 | 1,05% | 4.605.726,00 |
| 04.11.2025 | 16,36 | 16,36 | 15,98 | 16,18 | -2,65% | 2.309.426,00 |
| 03.11.2025 | 16,37 | 16,63 | 16,17 | 16,62 | 0,97% | 2.437.267,00 |
| 31.10.2025 | 16,53 | 16,69 | 16,36 | 16,46 | -0,78% | 2.297.287,00 |