Penn National Gaming Inc.
[WKN: 905441 | ISIN: US7075691094]
Aktienkurse
13,780$ -10,81%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid: Ask:

Aktienkurse zur Penn National Gaming Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 14,97 15,04 13,25 13,81 -10,61% 417.199,00
03.04.2025 16,26 16,29 15,33 15,45 -10,02% 5.256.421,00
02.04.2025 15,98 17,19 15,93 17,17 6,38% 3.646.256,00
01.04.2025 16,33 16,51 15,84 16,14 -1,04% 3.042.748,00
31.03.2025 16,48 16,86 16,22 16,31 -3,61% 3.527.541,00
28.03.2025 17,07 17,12 16,64 16,92 -1,17% 2.564.978,00
27.03.2025 17,31 17,39 17,03 17,12 -1,38% 2.537.301,00
26.03.2025 17,30 17,59 17,24 17,36 0,17% 3.142.265,00
25.03.2025 17,45 17,62 17,16 17,33 -0,12% 2.306.909,00
24.03.2025 17,67 17,73 17,35 17,35 -0,12% 2.198.407,00
21.03.2025 16,93 17,43 16,66 17,37 1,22% 3.311.630,00
20.03.2025 17,40 17,45 17,03 17,16 -1,38% 2.448.112,00
19.03.2025 16,49 17,48 16,48 17,40 5,26% 4.072.328,00
18.03.2025 17,04 17,16 16,43 16,53 -4,17% 3.081.573,00
17.03.2025 17,13 17,49 17,04 17,25 0,94% 3.456.385,00
14.03.2025 16,45 17,33 16,36 17,09 5,30% 4.819.915,00
13.03.2025 16,48 16,64 16,08 16,23 -1,46% 5.383.696,00
12.03.2025 17,28 17,48 16,45 16,47 -2,72% 4.400.989,00
11.03.2025 16,52 17,39 16,20 16,93 2,30% 4.533.945,00
10.03.2025 17,85 17,90 16,33 16,55 -9,46% 6.986.151,00
07.03.2025 19,18 19,30 17,74 18,28 -5,19% 6.783.854,00
06.03.2025 19,91 20,18 19,23 19,28 -4,03% 3.737.449,00
05.03.2025 19,79 20,23 19,57 20,09 1,72% 2.281.617,00
04.03.2025 20,36 20,43 19,33 19,75 -4,87% 5.204.702,00
03.03.2025 21,98 22,13 20,71 20,76 -3,48% 5.866.846,00
28.02.2025 20,32 21,55 19,90 21,51 5,49% 5.811.385,00
27.02.2025 19,89 21,01 19,01 20,39 -0,10% 6.884.868,00
26.02.2025 20,70 21,17 20,20 20,41 0,15% 4.478.478,00
25.02.2025 20,90 21,17 20,27 20,38 -3,27% 4.407.454,00
24.02.2025 20,94 21,45 20,43 21,07 0,77% 3.184.696,00
21.02.2025 21,50 21,50 20,39 20,91 -1,88% 4.765.291,00
20.02.2025 21,66 21,68 20,93 21,31 -1,43% 2.598.640,00
19.02.2025 21,93 22,00 21,45 21,62 -2,61% 3.316.239,00
18.02.2025 22,68 22,76 21,93 22,20 -2,33% 4.762.845,00
14.02.2025 23,00 23,08 22,33 22,73 1,29% 3.561.812,00
13.02.2025 22,04 22,50 21,88 22,44 3,08% 3.621.345,00
12.02.2025 21,54 21,86 21,33 21,77 0,37% 1.963.646,00
11.02.2025 21,90 22,03 21,55 21,69 -1,00% 2.049.233,00
10.02.2025 21,51 22,09 21,31 21,91 2,14% 6.554.129,00
07.02.2025 21,30 21,86 21,16 21,45 2,34% 3.902.281,00
06.02.2025 20,98 21,03 20,84 20,96 0,48% 3.018.396,00
05.02.2025 21,01 21,21 20,69 20,86 -0,19% 2.213.607,00
04.02.2025 20,16 21,01 20,10 20,90 3,57% 5.387.376,00
03.02.2025 19,97 20,51 19,87 20,18 -2,04% 2.694.032,00
31.01.2025 20,33 20,67 20,09 20,60 0,98% 3.783.463,00
30.01.2025 20,90 21,15 20,31 20,40 -1,83% 3.235.004,00
29.01.2025 20,30 22,04 20,17 20,78 2,21% 4.135.670,00
28.01.2025 20,08 20,34 19,91 20,33 0,84% 3.032.225,00
27.01.2025 20,22 20,40 19,85 20,16 -0,20% 3.981.032,00
24.01.2025 19,88 20,70 19,78 20,20 1,56% 5.189.903,00
23.01.2025 20,15 20,42 19,76 19,89 -1,58% 3.103.384,00
22.01.2025 20,65 20,65 20,02 20,21 -2,13% 3.725.160,00
21.01.2025 20,10 20,80 19,96 20,65 3,15% 5.340.228,00
17.01.2025 20,70 20,76 19,95 20,02 -2,15% 8.637.402,00
16.01.2025 20,07 20,69 19,67 20,46 1,44% 7.901.643,00
15.01.2025 20,97 21,18 20,01 20,17 -2,32% 5.623.493,00
14.01.2025 19,88 21,00 19,15 20,65 4,45% 8.775.047,00
13.01.2025 19,27 20,25 19,06 19,77 3,02% 14.385.335,00
10.01.2025 17,78 19,25 17,41 19,19 4,92% 11.527.937,00
08.01.2025 18,65 18,77 18,20 18,29 -3,74% 6.527.454,00
07.01.2025 19,79 20,19 18,85 19,00 -3,41% 3.343.512,00
06.01.2025 18,91 19,91 18,88 19,67 4,85% 3.393.218,00
03.01.2025 19,34 19,41 18,62 18,76 -2,49% 3.648.470,00
02.01.2025 19,87 20,15 19,08 19,24 -2,93% 2.920.244,00
31.12.2024 18,80 19,88 18,69 19,82 5,82% 4.067.549,00
30.12.2024 18,36 19,07 18,04 18,73 0,21% 3.162.986,00
27.12.2024 18,61 18,87 18,41 18,69 -0,05% 2.060.214,00
26.12.2024 17,98 18,85 17,91 18,70 3,14% 2.198.847,00
24.12.2024 18,06 18,29 17,90 18,13 0,00% 1.481.048,00
23.12.2024 18,58 18,80 18,02 18,13 -2,63% 2.392.659,00
20.12.2024 18,04 18,86 17,90 18,62 2,48% 4.254.807,00
19.12.2024 18,69 19,17 18,15 18,17 -1,52% 3.532.199,00
18.12.2024 19,32 19,87 18,43 18,45 -3,71% 3.929.613,00
17.12.2024 19,50 19,97 19,11 19,16 -3,38% 3.392.636,00
16.12.2024 20,58 20,96 19,73 19,83 -4,62% 4.016.458,00
13.12.2024 21,72 21,93 20,32 20,79 3,90% 5.282.843,00
12.12.2024 19,36 20,41 19,33 20,01 2,99% 5.197.637,00
11.12.2024 19,02 19,85 18,86 19,43 2,75% 3.831.917,00
10.12.2024 19,87 19,87 18,80 18,91 -4,78% 5.431.915,00
09.12.2024 20,82 20,95 19,85 19,86 -4,24% 3.037.663,00
06.12.2024 21,50 21,70 20,61 20,74 -2,17% 2.386.723,00
05.12.2024 22,00 22,06 21,17 21,20 -3,24% 1.547.333,00
04.12.2024 21,63 22,08 21,60 21,91 1,86% 1.913.176,00
03.12.2024 22,37 22,37 21,30 21,51 -3,72% 2.924.934,00
02.12.2024 21,54 22,40 21,51 22,34 3,47% 3.406.994,00
29.11.2024 21,21 21,63 21,21 21,59 2,42% 1.045.488,00
27.11.2024 21,45 21,63 21,05 21,08 -0,99% 2.736.545,00
26.11.2024 21,12 21,35 20,85 21,29 0,57% 1.707.906,00
25.11.2024 20,70 21,60 20,70 21,17 3,17% 2.942.428,00
22.11.2024 20,21 20,67 20,12 20,52 1,53% 1.920.649,00
21.11.2024 19,90 20,31 19,48 20,21 0,95% 228.717,00
20.11.2024 20,26 20,39 19,84 20,02 -1,48% 2.288.636,00
19.11.2024 19,70 20,50 19,63 20,32 1,09% 1.551.683,00
18.11.2024 20,78 20,82 20,02 20,10 -3,27% 2.562.147,00
15.11.2024 20,72 20,84 20,37 20,78 -0,76% 2.045.595,00
14.11.2024 21,38 21,57 20,79 20,94 -1,41% 1.822.031,00
13.11.2024 21,57 21,75 21,00 21,24 -1,44% 2.392.155,00
12.11.2024 20,09 21,62 20,05 21,55 5,38% 4.108.388,00
11.11.2024 20,80 21,04 20,35 20,45 -0,20% 2.068.282,00
08.11.2024 19,88 20,66 19,47 20,49 1,34% 3.870.106,00