12,756€
-4,33%
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 | 13,34 | 13,41 | 12,54 | 12,72 | -4,60% | - |
| 05.03.2026 | 13,01 | 13,58 | 13,00 | 13,33 | 2,11% | - |
| 04.03.2026 | 12,71 | 13,30 | 12,70 | 13,06 | 1,81% | - |
| 03.03.2026 | 12,54 | 13,14 | 12,13 | 12,83 | 0,99% | - |
| 02.03.2026 | 13,09 | 13,20 | 12,54 | 12,70 | -3,51% | 200,00 |
| 27.02.2026 | 12,11 | 13,20 | 12,11 | 13,16 | 7,64% | - |
| 26.02.2026 | 10,31 | 12,23 | 10,31 | 12,23 | 15,62% | - |
| 25.02.2026 | 10,70 | 10,85 | 10,37 | 10,58 | -1,58% | - |
| 24.02.2026 | 10,27 | 10,81 | 10,25 | 10,75 | 4,29% | - |
| 23.02.2026 | 10,87 | 10,93 | 10,07 | 10,30 | -6,62% | 200,00 |
| 20.02.2026 | 11,27 | 11,28 | 10,88 | 11,03 | -2,68% | - |
| 19.02.2026 | 11,07 | 11,34 | 10,93 | 11,34 | 1,72% | - |
| 18.02.2026 | 10,11 | 11,29 | 10,10 | 11,15 | 9,64% | - |
| 17.02.2026 | 9,90 | 10,20 | 9,80 | 10,17 | 2,44% | - |
| 16.02.2026 | 9,92 | 9,96 | 9,91 | 9,92 | 0,55% | - |
| 13.02.2026 | 10,35 | 10,45 | 9,86 | 9,87 | -5,35% | - |
| 12.02.2026 | 11,21 | 11,24 | 10,19 | 10,43 | -7,14% | - |
| 11.02.2026 | 11,56 | 11,74 | 11,22 | 11,23 | -3,56% | - |
| 10.02.2026 | 11,33 | 11,73 | 11,30 | 11,64 | 2,28% | 1.632,00 |
| 09.02.2026 | 11,32 | 11,42 | 11,08 | 11,38 | 0,32% | - |
| 06.02.2026 | 10,42 | 11,39 | 10,41 | 11,35 | 8,63% | 201,00 |
| 05.02.2026 | 10,97 | 11,10 | 10,33 | 10,45 | -5,40% | - |
| 04.02.2026 | 10,56 | 11,40 | 10,56 | 11,04 | 4,86% | - |
| 03.02.2026 | 10,61 | 10,77 | 10,36 | 10,53 | -0,90% | - |
| 02.02.2026 | 10,66 | 10,92 | 10,62 | 10,63 | -1,45% | - |
| 30.01.2026 | 10,93 | 11,03 | 10,66 | 10,78 | -2,76% | - |
| 29.01.2026 | 11,08 | 11,20 | 11,01 | 11,09 | -1,33% | - |
| 28.01.2026 | 11,47 | 11,65 | 11,22 | 11,24 | -3,79% | - |
| 27.01.2026 | 11,91 | 11,93 | 11,54 | 11,68 | -2,63% | - |
| 26.01.2026 | 12,05 | 12,16 | 11,92 | 12,00 | 0,41% | - |
| 23.01.2026 | 12,37 | 12,65 | 11,95 | 11,95 | -1,86% | - |
| 22.01.2026 | 11,94 | 12,29 | 11,94 | 12,17 | 4,54% | - |
| 21.01.2026 | 11,74 | 11,80 | 11,45 | 11,65 | -2,22% | - |
| 20.01.2026 | 12,08 | 12,08 | 11,75 | 11,91 | -2,10% | - |
| 19.01.2026 | 12,19 | 12,22 | 12,16 | 12,17 | -0,90% | - |
| 16.01.2026 | 12,48 | 12,54 | 12,22 | 12,28 | -1,98% | - |
| 15.01.2026 | 11,80 | 12,83 | 11,79 | 12,52 | 5,79% | - |
| 14.01.2026 | 11,76 | 11,88 | 11,55 | 11,84 | -0,42% | 260,00 |
| 13.01.2026 | 12,08 | 12,12 | 11,80 | 11,89 | -2,56% | 88,00 |
| 12.01.2026 | 12,22 | 12,45 | 11,97 | 12,20 | -0,83% | - |
| 09.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,09% | - |
| 08.01.2026 | 11,74 | 12,56 | 11,74 | 12,56 | 0,00% | 64,00 |
| 07.01.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -2,12% | - |
| 06.01.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,41% | - |
| 05.01.2026 | 12,59 | 13,02 | 12,59 | 13,02 | 5,00% | 190,00 |
| 02.01.2026 | 12,48 | 12,48 | 12,40 | 12,40 | -1,67% | 100,00 |
| 30.12.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,88% | - |
| 29.12.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 2,23% | - |
| 23.12.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,91% | - |
| 22.12.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,88% | - |
| 19.12.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 2,42% | - |
| 18.12.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,23% | - |
| 17.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,29% | - |
| 16.12.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -3,90% | - |
| 15.12.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 2,18% | - |
| 12.12.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 2,04% | - |
| 11.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,70% | - |
| 10.12.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,65% | - |
| 09.12.2025 | 11,73 | 11,87 | 11,73 | 11,87 | 0,70% | 90,00 |
| 08.12.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -3,15% | - |
| 05.12.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,90% | - |
| 04.12.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,82% | - |
| 03.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -1,48% | - |
| 02.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,76% | - |
| 01.12.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,17% | - |
| 28.11.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,21% | - |
| 27.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,74% | - |
| 26.11.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 6,02% | - |
| 25.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,22% | - |
| 24.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,05% | - |
| 21.11.2025 | 11,86 | 11,86 | 11,75 | 11,82 | -2,62% | 451,00 |
| 20.11.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 2,95% | - |
| 19.11.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 1,45% | - |
| 18.11.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -7,25% | - |
| 17.11.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 1,31% | - |
| 14.11.2025 | 12,53 | 12,53 | 12,37 | 12,37 | -4,95% | - |
| 13.11.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,08% | - |
| 12.11.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,12% | - |
| 11.11.2025 | 13,30 | 13,30 | 13,14 | 13,14 | 4,87% | - |
| 10.11.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,85% | - |
| 07.11.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -10,47% | - |
| 06.11.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,92% | - |
| 05.11.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -1,67% | - |
| 04.11.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -0,24% | - |
| 03.11.2025 | 14,17 | 14,26 | 14,17 | 14,26 | -0,27% | 400,00 |
| 31.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,66% | - |
| 30.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,36% | - |
| 29.10.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -3,56% | - |
| 28.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,70% | - |
| 27.10.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -2,59% | - |
| 24.10.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 3,34% | - |
| 23.10.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 1,02% | - |
| 22.10.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 2,44% | - |
| 21.10.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 4,95% | - |
| 20.10.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -2,70% | - |
| 17.10.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -2,55% | - |
| 16.10.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -0,42% | - |
| 15.10.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 2,72% | - |
| 14.10.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 1,23% | - |
| 13.10.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -2,66% | - |