14,120€
-7,48%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,94 | 14,47 | 13,88 | 14,06 | 0,59% | - |
| 02.05.2024 | 15,51 | 16,28 | 12,64 | 13,98 | -9,78% | - |
| 30.04.2024 | 15,84 | 15,88 | 15,44 | 15,49 | -2,44% | - |
| 29.04.2024 | 15,79 | 16,33 | 15,67 | 15,88 | 0,81% | - |
| 26.04.2024 | 16,00 | 16,18 | 15,48 | 15,75 | -1,72% | - |
| 25.04.2024 | 16,67 | 16,74 | 15,85 | 16,03 | -3,90% | - |
| 24.04.2024 | 16,33 | 16,69 | 16,05 | 16,68 | 2,36% | - |
| 23.04.2024 | 15,90 | 17,04 | 15,85 | 16,29 | 2,47% | - |
| 22.04.2024 | 15,62 | 16,01 | 15,29 | 15,90 | 2,39% | - |
| 19.04.2024 | 15,02 | 15,81 | 14,85 | 15,53 | 2,44% | - |
| 18.04.2024 | 15,29 | 15,52 | 15,02 | 15,16 | -0,61% | - |
| 17.04.2024 | 15,58 | 15,80 | 15,16 | 15,25 | -1,97% | - |
| 16.04.2024 | 15,32 | 15,71 | 14,93 | 15,56 | 1,58% | - |
| 15.04.2024 | 15,83 | 15,89 | 15,16 | 15,32 | -2,41% | - |
| 12.04.2024 | 15,75 | 16,04 | 15,37 | 15,69 | 1,47% | - |
| 11.04.2024 | 15,77 | 15,95 | 15,47 | 15,47 | -1,88% | - |
| 10.04.2024 | 16,64 | 16,73 | 15,67 | 15,76 | -5,21% | - |
| 09.04.2024 | 16,09 | 16,77 | 16,04 | 16,63 | 3,13% | - |
| 08.04.2024 | 16,01 | 16,30 | 15,95 | 16,12 | 0,62% | - |
| 05.04.2024 | 16,20 | 16,31 | 15,94 | 16,03 | -0,54% | - |
| 04.04.2024 | 16,55 | 16,77 | 15,96 | 16,11 | -2,46% | - |
| 03.04.2024 | 16,30 | 16,52 | 15,98 | 16,52 | 1,09% | - |
| 02.04.2024 | 17,04 | 17,11 | 16,23 | 16,34 | -3,07% | - |
| 28.03.2024 | 16,87 | 17,41 | 16,85 | 16,86 | -0,12% | - |
| 27.03.2024 | 16,52 | 16,89 | 16,30 | 16,88 | 2,58% | - |
| 26.03.2024 | 16,01 | 17,04 | 15,88 | 16,45 | 3,06% | - |
| 25.03.2024 | 15,96 | 16,08 | 15,55 | 15,96 | -0,21% | - |
| 22.03.2024 | 16,22 | 16,28 | 15,86 | 16,00 | -1,03% | - |
| 21.03.2024 | 16,47 | 16,78 | 16,07 | 16,17 | -1,25% | - |
| 20.03.2024 | 16,06 | 16,40 | 16,02 | 16,37 | 1,76% | - |
| 19.03.2024 | 16,22 | 16,40 | 15,90 | 16,09 | -1,08% | - |
| 18.03.2024 | 16,28 | 16,48 | 15,90 | 16,26 | 0,56% | - |
| 15.03.2024 | 16,69 | 16,75 | 16,14 | 16,17 | -2,90% | - |
| 14.03.2024 | 17,41 | 17,68 | 16,60 | 16,65 | -4,12% | - |
| 13.03.2024 | 17,49 | 17,92 | 17,24 | 17,37 | -0,66% | - |
| 12.03.2024 | 17,23 | 17,75 | 17,05 | 17,49 | 1,64% | - |
| 11.03.2024 | 16,71 | 17,27 | 16,67 | 17,20 | 2,78% | - |
| 08.03.2024 | 16,93 | 17,38 | 16,74 | 16,74 | -1,12% | - |
| 07.03.2024 | 16,16 | 17,01 | 16,13 | 16,93 | 4,21% | 1.500,00 |
| 06.03.2024 | 16,18 | 16,40 | 15,81 | 16,24 | 0,64% | 96,00 |
| 05.03.2024 | 16,53 | 16,61 | 15,93 | 16,14 | -2,90% | - |
| 04.03.2024 | 17,01 | 17,21 | 16,44 | 16,62 | -2,70% | - |
| 01.03.2024 | 16,97 | 17,42 | 16,30 | 17,08 | 0,87% | - |
| 29.02.2024 | 16,68 | 17,16 | 16,50 | 16,94 | 1,88% | - |
| 28.02.2024 | 16,25 | 16,84 | 15,91 | 16,62 | 2,23% | - |
| 27.02.2024 | 15,27 | 16,31 | 15,26 | 16,26 | 6,33% | - |
| 26.02.2024 | 15,73 | 15,92 | 15,25 | 15,29 | -3,19% | - |
| 23.02.2024 | 15,34 | 16,02 | 15,22 | 15,80 | 3,02% | - |
| 22.02.2024 | 16,20 | 16,28 | 15,33 | 15,33 | -4,81% | - |
| 21.02.2024 | 15,99 | 16,27 | 15,74 | 16,11 | 0,92% | - |
| 20.02.2024 | 17,12 | 17,25 | 15,85 | 15,96 | -6,96% | - |
| 19.02.2024 | 17,24 | 17,26 | 17,15 | 17,16 | -0,73% | 15,00 |
| 16.02.2024 | 17,97 | 18,18 | 17,28 | 17,28 | -3,96% | - |
| 15.02.2024 | 21,09 | 21,40 | 17,54 | 18,00 | -14,06% | 54,00 |
| 14.02.2024 | 21,27 | 21,53 | 20,79 | 20,94 | -1,34% | - |
| 13.02.2024 | 21,73 | 21,77 | 20,69 | 21,23 | -2,21% | - |
| 12.02.2024 | 21,55 | 22,09 | 20,95 | 21,71 | 0,59% | - |
| 09.02.2024 | 20,82 | 21,78 | 20,81 | 21,58 | 3,48% | - |
| 08.02.2024 | 20,48 | 21,13 | 20,41 | 20,85 | 1,53% | - |
| 07.02.2024 | 20,50 | 20,70 | 20,21 | 20,54 | 0,12% | - |
| 06.02.2024 | 19,87 | 20,77 | 19,73 | 20,51 | 3,38% | - |
| 05.02.2024 | 19,98 | 20,09 | 19,54 | 19,84 | -1,01% | - |
| 02.02.2024 | 19,69 | 20,23 | 19,36 | 20,05 | 1,85% | - |
| 01.02.2024 | 21,02 | 21,15 | 19,25 | 19,68 | -5,66% | - |
| 31.01.2024 | 21,17 | 21,41 | 20,64 | 20,86 | -1,03% | - |
| 30.01.2024 | 21,63 | 21,74 | 20,70 | 21,08 | -2,50% | - |
| 29.01.2024 | 21,71 | 21,77 | 21,25 | 21,62 | -0,25% | - |
| 26.01.2024 | 21,97 | 22,13 | 21,41 | 21,67 | -1,35% | - |
| 25.01.2024 | 21,63 | 22,24 | 21,50 | 21,97 | 1,86% | - |
| 24.01.2024 | 22,13 | 22,47 | 21,50 | 21,57 | -2,36% | - |
| 23.01.2024 | 21,45 | 22,15 | 21,43 | 22,09 | 3,04% | - |
| 22.01.2024 | 21,39 | 21,83 | 21,21 | 21,44 | 0,35% | - |
| 19.01.2024 | 21,78 | 22,12 | 21,28 | 21,36 | -2,09% | - |
| 18.01.2024 | 21,04 | 21,85 | 21,01 | 21,82 | 3,52% | - |
| 17.01.2024 | 21,26 | 21,33 | 20,84 | 21,08 | -1,59% | - |
| 16.01.2024 | 20,44 | 21,50 | 20,34 | 21,42 | 4,39% | - |
| 15.01.2024 | 20,55 | 20,55 | 20,38 | 20,52 | 0,01% | - |
| 12.01.2024 | 21,19 | 21,54 | 20,48 | 20,52 | -3,13% | - |
| 11.01.2024 | 21,97 | 22,17 | 21,16 | 21,18 | -3,16% | - |
| 10.01.2024 | 22,39 | 22,60 | 21,81 | 21,87 | -2,52% | - |
| 09.01.2024 | 23,07 | 23,19 | 22,27 | 22,44 | -3,10% | - |
| 08.01.2024 | 22,42 | 23,31 | 22,16 | 23,15 | 3,15% | - |
| 05.01.2024 | 22,42 | 22,95 | 22,14 | 22,45 | 0,21% | - |
| 04.01.2024 | 22,61 | 22,71 | 22,10 | 22,40 | -0,66% | - |
| 03.01.2024 | 23,64 | 23,68 | 22,22 | 22,55 | -4,93% | - |
| 02.01.2024 | 23,68 | 24,21 | 23,38 | 23,72 | -1,42% | - |
| 29.12.2023 | 24,06 | 24,18 | 24,01 | 24,06 | 0,09% | 90,00 |
| 28.12.2023 | 22,57 | 24,49 | 22,41 | 24,04 | 6,76% | 564,00 |
| 27.12.2023 | 23,02 | 23,11 | 22,28 | 22,52 | -1,20% | - |
| 22.12.2023 | 22,70 | 22,84 | 22,50 | 22,79 | 0,08% | - |
| 21.12.2023 | 23,01 | 23,19 | 22,50 | 22,77 | -0,17% | - |
| 20.12.2023 | 23,81 | 23,83 | 22,68 | 22,81 | -3,87% | - |
| 19.12.2023 | 22,95 | 23,90 | 22,94 | 23,73 | 4,38% | - |
| 18.12.2023 | 23,58 | 23,78 | 22,73 | 22,73 | -3,80% | - |
| 15.12.2023 | 23,82 | 24,45 | 23,62 | 23,63 | -0,58% | - |
| 14.12.2023 | 23,43 | 24,42 | 22,99 | 23,77 | 1,91% | - |
| 13.12.2023 | 23,06 | 23,39 | 22,34 | 23,32 | 1,30% | - |
| 12.12.2023 | 23,73 | 23,85 | 22,95 | 23,02 | -2,92% | - |
| 11.12.2023 | 22,17 | 24,27 | 22,10 | 23,71 | 6,98% | - |
| 08.12.2023 | 21,63 | 22,36 | 21,51 | 22,17 | 2,72% | - |