12,431€
-1,06%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,88 | 12,60 | 11,79 | 12,56 | -0,03% | - |
| 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% | - |
| 10.10.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 0,10% | - |
| 09.10.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -6,12% | - |
| 08.10.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -2,21% | - |
| 07.10.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -3,76% | - |
| 06.10.2025 | 16,16 | 16,39 | 16,16 | 16,39 | 1,00% | 50,00 |
| 03.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,35% | - |
| 02.10.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,14% | - |
| 01.10.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,86% | - |
| 30.09.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -1,33% | - |
| 29.09.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,42% | - |
| 26.09.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -0,56% | - |
| 25.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,84% | - |
| 24.09.2025 | 16,65 | 16,96 | 16,65 | 16,85 | 4,46% | 848,00 |
| 23.09.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,10% | - |
| 22.09.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,24% | - |
| 19.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,30% | - |
| 18.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,17% | - |
| 17.09.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -0,27% | - |
| 16.09.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,64% | - |
| 15.09.2025 | 16,46 | 16,46 | 15,86 | 15,86 | -6,54% | - |
| 12.09.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -0,60% | - |
| 11.09.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,20% | - |
| 10.09.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,55% | - |
| 09.09.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -2,42% | - |
| 08.09.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 3,72% | - |
| 05.09.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 0,20% | - |
| 04.09.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -2,08% | - |
| 03.09.2025 | 17,05 | 17,06 | 17,05 | 17,06 | -0,06% | 2,00 |
| 02.09.2025 | 17,15 | 17,15 | 17,07 | 17,07 | -0,15% | 600,00 |
| 01.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,31% | - |
| 29.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,25% | - |
| 28.08.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,76% | - |
| 27.08.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,87% | - |
| 26.08.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 3,49% | - |
| 25.08.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,81% | - |
| 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% | - |