17,045€
4,87%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 16,63 | 17,10 | 16,53 | 17,07 | 5,02% | - |
| 22.08.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,59% | - |
| 21.08.2025 | 16,06 | 16,19 | 15,89 | 16,16 | 2,51% | - |
| 20.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,10% | - |
| 19.08.2025 | 15,89 | 16,10 | 15,89 | 16,10 | 3,91% | 900,00 |
| 18.08.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -1,76% | - |
| 15.08.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 4,59% | - |
| 14.08.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 3,81% | - |
| 13.08.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 1,25% | - |
| 12.08.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,93% | - |
| 11.08.2025 | 14,45 | 14,63 | 14,45 | 14,63 | 1,34% | 900,00 |
| 08.08.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,32% | - |
| 07.08.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -3,08% | - |
| 06.08.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -1,92% | - |
| 05.08.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -0,90% | - |
| 04.08.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -1,61% | - |
| 01.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -3,39% | - |
| 31.07.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 2,28% | - |
| 30.07.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -2,65% | - |
| 29.07.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,76% | - |
| 28.07.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 3,37% | - |
| 25.07.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,56% | - |
| 24.07.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,91% | - |
| 23.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,36% | - |
| 22.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,82% | - |
| 21.07.2025 | 15,44 | 15,67 | 15,44 | 15,67 | 0,33% | 245,00 |
| 18.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 3,79% | - |
| 17.07.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 1,95% | - |
| 16.07.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -3,52% | - |
| 15.07.2025 | 15,15 | 15,30 | 15,15 | 15,30 | 1,61% | 2.631,00 |
| 14.07.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -8,10% | - |
| 11.07.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 5,21% | - |
| 10.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,56% | - |
| 09.07.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,33% | - |
| 08.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 0,10% | - |
| 07.07.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,30% | - |
| 04.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -2,33% | - |
| 03.07.2025 | 15,69 | 15,94 | 15,69 | 15,94 | 3,30% | 600,00 |
| 02.07.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 2,78% | - |
| 01.07.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -3,76% | - |
| 30.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,01% | - |
| 27.06.2025 | 15,62 | 15,62 | 15,60 | 15,60 | 4,84% | 18,00 |
| 26.06.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,61% | - |
| 25.06.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -0,17% | - |
| 24.06.2025 | 14,87 | 15,00 | 14,87 | 15,00 | 2,17% | 21,00 |
| 23.06.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -1,16% | - |
| 20.06.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,16% | - |
| 19.06.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 4,48% | - |
| 18.06.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 1,17% | - |
| 17.06.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 4,31% | - |
| 16.06.2025 | 13,50 | 13,50 | 13,49 | 13,49 | -2,89% | 11,00 |
| 13.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,58% | - |
| 12.06.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -0,83% | - |
| 11.06.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 1,28% | - |
| 10.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 6,11% | - |
| 09.06.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,10% | - |
| 06.06.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,97% | - |
| 05.06.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -0,16% | - |
| 04.06.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 5,04% | - |
| 03.06.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,11% | - |
| 02.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,22% | 5.000,00 |
| 30.05.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -3,23% | - |
| 29.05.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,29% | - |
| 28.05.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 1,11% | - |
| 27.05.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,11% | - |
| 26.05.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -0,88% | - |
| 23.05.2025 | 12,89 | 13,45 | 12,89 | 13,45 | 7,82% | 21,00 |
| 22.05.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -5,36% | - |
| 21.05.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -2,59% | - |
| 20.05.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -3,12% | - |
| 19.05.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,09% | - |
| 16.05.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -2,36% | - |
| 15.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,54% | - |
| 14.05.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 1,38% | - |
| 13.05.2025 | 14,17 | 14,17 | 14,17 | 14,17 | 0,17% | - |
| 12.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 4,47% | - |
| 09.05.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,24% | - |
| 08.05.2025 | 13,97 | 13,97 | 13,58 | 13,58 | -0,32% | 900,00 |
| 07.05.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -0,95% | - |
| 06.05.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,81% | - |
| 05.05.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,26% | - |
| 02.05.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,57% | - |
| 30.04.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -1,36% | - |
| 29.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,65% | - |
| 28.04.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,07% | - |
| 25.04.2025 | 13,47 | 14,02 | 13,47 | 14,02 | 6,08% | 900,00 |
| 24.04.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,28% | - |
| 23.04.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 6,27% | - |
| 22.04.2025 | 11,97 | 12,60 | 11,97 | 12,60 | -0,14% | 27,00 |
| 17.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 2,99% | - |
| 16.04.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -3,91% | - |
| 15.04.2025 | 12,44 | 12,75 | 12,44 | 12,75 | 0,92% | 60,00 |
| 14.04.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -3,98% | - |
| 11.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -8,63% | - |
| 10.04.2025 | 14,59 | 14,59 | 14,40 | 14,40 | 18,40% | 3.450,00 |
| 09.04.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,11% | - |
| 08.04.2025 | 12,93 | 12,93 | 12,18 | 12,18 | 2,70% | 1.500,00 |
| 07.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -4,94% | - |
| 04.04.2025 | 13,83 | 13,83 | 12,47 | 12,47 | -10,34% | 900,00 |
| 03.04.2025 | 14,53 | 14,53 | 13,91 | 13,91 | -6,23% | 1.800,00 |