14,745$
-4,62%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,30 | 15,33 | 14,51 | 14,79 | -4,33% | 266.488,00 |
| 05.03.2026 | 15,58 | 15,80 | 15,20 | 15,46 | 1,24% | 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 |