14,145€
4,47%
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 | 14,15 | 14,15 | 14,15 | 14,15 | 4,48% | - |
| 02.05.2024 | 15,26 | 15,26 | 13,54 | 13,54 | -13,85% | 128,00 |
| 30.04.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 1,21% | - |
| 29.04.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -2,09% | - |
| 26.04.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -3,25% | - |
| 25.04.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,62% | - |
| 24.04.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 2,46% | - |
| 23.04.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 2,69% | - |
| 22.04.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 2,71% | - |
| 19.04.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -0,47% | - |
| 18.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,86% | - |
| 17.04.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 2,39% | - |
| 16.04.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -3,15% | - |
| 15.04.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -0,08% | - |
| 12.04.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,63% | - |
| 11.04.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -5,52% | - |
| 10.04.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 2,60% | - |
| 09.04.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 0,96% | - |
| 08.04.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,91% | - |
| 05.04.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -2,47% | - |
| 04.04.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 1,45% | - |
| 03.04.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -4,32% | - |
| 02.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 1,66% | - |
| 28.03.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 1,64% | - |
| 27.03.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 4,44% | - |
| 26.03.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,26% | - |
| 25.03.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,24% | - |
| 22.03.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -1,34% | - |
| 21.03.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 1,83% | - |
| 20.03.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,85% | - |
| 19.03.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,74% | - |
| 18.03.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -2,94% | - |
| 15.03.2024 | 16,54 | 16,54 | 16,45 | 16,45 | -4,59% | - |
| 14.03.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,77% | - |
| 13.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 2,30% | - |
| 12.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 3,13% | - |
| 11.03.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -1,46% | - |
| 08.03.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 4,82% | - |
| 07.03.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,20% | - |
| 06.03.2024 | 16,00 | 16,00 | 15,91 | 15,91 | -2,65% | - |
| 05.03.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -2,21% | - |
| 04.03.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,62% | - |
| 01.03.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 2,92% | - |
| 29.02.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 1,60% | - |
| 28.02.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 6,86% | - |
| 27.02.2024 | 15,14 | 15,14 | 15,05 | 15,05 | -3,03% | - |
| 26.02.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 2,41% | - |
| 23.02.2024 | 15,23 | 15,23 | 15,16 | 15,16 | -5,32% | - |
| 22.02.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 2,30% | - |
| 21.02.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -8,43% | - |
| 20.02.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,33% | - |
| 19.02.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -5,06% | - |
| 16.02.2024 | 17,83 | 17,94 | 17,83 | 17,94 | -13,84% | 210,00 |
| 15.02.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -0,69% | - |
| 14.02.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -2,42% | - |
| 13.02.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 0,47% | - |
| 12.02.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 3,48% | - |
| 09.02.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 1,52% | - |
| 08.02.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,52% | - |
| 07.02.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 3,87% | - |
| 06.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,77% | - |
| 05.02.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,18% | - |
| 02.02.2024 | 19,61 | 19,62 | 19,61 | 19,62 | -4,94% | 27,00 |
| 01.02.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,75% | - |
| 31.01.2024 | 20,79 | 20,79 | 20,79 | 20,79 | -3,10% | - |
| 30.01.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,49% | - |
| 29.01.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -1,52% | - |
| 26.01.2024 | 21,68 | 21,68 | 21,68 | 21,68 | 1,83% | - |
| 25.01.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -2,61% | - |
| 24.01.2024 | 21,86 | 21,86 | 21,86 | 21,86 | 3,45% | - |
| 23.01.2024 | 21,13 | 21,13 | 21,13 | 21,13 | 0,40% | - |
| 22.01.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -2,70% | - |
| 19.01.2024 | 21,63 | 21,63 | 21,63 | 21,63 | 3,72% | - |
| 18.01.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,95% | - |
| 17.01.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 3,59% | - |
| 16.01.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 0,67% | - |
| 15.01.2024 | 20,19 | 20,19 | 20,19 | 20,19 | -2,91% | - |
| 12.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,46% | - |
| 11.01.2024 | 21,69 | 21,77 | 21,69 | 21,77 | -1,34% | 32,00 |
| 10.01.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -3,27% | - |
| 09.01.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 3,52% | - |
| 08.01.2024 | 22,03 | 22,03 | 22,03 | 22,03 | -0,92% | - |
| 05.01.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -0,49% | - |
| 04.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -4,75% | - |
| 03.01.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 1,08% | - |
| 02.01.2024 | 23,21 | 23,21 | 23,21 | 23,21 | -2,72% | - |
| 29.12.2023 | 23,76 | 23,90 | 23,76 | 23,86 | 7,62% | 32,00 |
| 28.12.2023 | 22,17 | 22,17 | 22,17 | 22,17 | -2,18% | - |
| 27.12.2023 | 22,67 | 22,67 | 22,67 | 22,67 | 1,25% | - |
| 22.12.2023 | 22,39 | 22,39 | 22,39 | 22,39 | -1,26% | - |
| 21.12.2023 | 22,67 | 22,67 | 22,67 | 22,67 | -3,59% | - |
| 20.12.2023 | 23,52 | 23,52 | 23,52 | 23,52 | 4,26% | - |
| 19.12.2023 | 22,56 | 22,56 | 22,56 | 22,56 | -3,16% | - |
| 18.12.2023 | 23,29 | 23,29 | 23,29 | 23,29 | -0,79% | - |
| 15.12.2023 | 23,48 | 23,48 | 23,48 | 23,48 | 1,56% | - |
| 14.12.2023 | 23,12 | 23,12 | 23,12 | 23,12 | 1,12% | - |
| 13.12.2023 | 22,71 | 23,33 | 22,71 | 22,86 | -2,12% | 200,00 |
| 12.12.2023 | 23,36 | 23,36 | 23,36 | 23,36 | 6,74% | - |
| 11.12.2023 | 21,88 | 21,88 | 21,88 | 21,88 | 1,89% | - |
| 08.12.2023 | 21,34 | 21,48 | 21,34 | 21,48 | -0,99% | 100,00 |