15,130$
0,87%
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 | 15,22 | 15,60 | 14,94 | 15,13 | 0,83% | 8.572.736,00 |
| 02.05.2024 | 16,03 | 16,15 | 13,50 | 15,00 | -8,59% | 23.369.829,00 |
| 01.05.2024 | 16,42 | 17,12 | 16,27 | 16,41 | -0,79% | 7.006.375,00 |
| 30.04.2024 | 16,90 | 16,96 | 16,51 | 16,54 | -2,88% | 4.468.603,00 |
| 29.04.2024 | 16,99 | 17,52 | 16,92 | 17,03 | 1,01% | 4.419.896,00 |
| 26.04.2024 | 17,01 | 17,27 | 16,54 | 16,86 | -1,92% | 4.831.657,00 |
| 25.04.2024 | 17,50 | 17,56 | 16,98 | 17,19 | -3,64% | 9.456.339,00 |
| 24.04.2024 | 17,35 | 17,86 | 17,18 | 17,84 | 2,35% | 8.716.987,00 |
| 23.04.2024 | 17,67 | 17,99 | 16,95 | 17,43 | 2,83% | 5.184.866,00 |
| 22.04.2024 | 16,42 | 17,07 | 16,23 | 16,95 | 2,48% | 4.764.029,00 |
| 19.04.2024 | 16,07 | 16,87 | 16,04 | 16,54 | 2,48% | 5.657.732,00 |
| 18.04.2024 | 16,19 | 16,55 | 15,99 | 16,14 | -0,74% | 3.422.035,00 |
| 17.04.2024 | 16,60 | 16,84 | 16,16 | 16,26 | -1,69% | 5.787.237,00 |
| 16.04.2024 | 16,00 | 16,71 | 15,88 | 16,54 | 1,60% | 6.403.432,00 |
| 15.04.2024 | 16,80 | 16,89 | 16,11 | 16,28 | -2,51% | 3.650.631,00 |
| 12.04.2024 | 16,68 | 17,06 | 16,34 | 16,70 | -1,12% | 8.478.263,00 |
| 11.04.2024 | 16,87 | 17,00 | 16,56 | 16,89 | -0,27% | 6.607.843,00 |
| 10.04.2024 | 17,68 | 17,68 | 16,83 | 16,94 | -6,18% | 5.240.005,00 |
| 09.04.2024 | 17,61 | 18,21 | 17,55 | 18,05 | 3,26% | 3.035.474,00 |
| 08.04.2024 | 17,46 | 17,70 | 17,28 | 17,48 | 0,69% | 2.417.019,00 |
| 05.04.2024 | 17,39 | 17,55 | 17,21 | 17,36 | -0,63% | 3.387.389,00 |
| 04.04.2024 | 18,14 | 18,25 | 17,30 | 17,47 | -2,35% | 3.483.706,00 |
| 03.04.2024 | 17,49 | 17,91 | 17,23 | 17,89 | 1,65% | 4.415.196,00 |
| 02.04.2024 | 17,78 | 17,78 | 17,47 | 17,60 | -3,69% | 3.597.582,00 |
| 01.04.2024 | 18,34 | 18,73 | 18,13 | 18,28 | 0,36% | 3.350.597,00 |
| 28.03.2024 | 18,34 | 18,81 | 18,18 | 18,21 | -0,49% | 3.783.058,00 |
| 27.03.2024 | 18,00 | 18,30 | 17,60 | 18,30 | 2,92% | 3.813.015,00 |
| 26.03.2024 | 17,68 | 18,47 | 17,47 | 17,78 | 4,40% | 8.335.530,00 |
| 25.03.2024 | 17,22 | 17,40 | 16,85 | 17,03 | -1,45% | 11.111.398,00 |
| 22.03.2024 | 17,49 | 17,53 | 17,13 | 17,28 | -1,43% | 3.256.561,00 |
| 21.03.2024 | 18,00 | 18,30 | 17,44 | 17,53 | -1,68% | 4.025.696,00 |
| 20.03.2024 | 17,40 | 17,92 | 17,40 | 17,83 | 1,89% | 3.653.889,00 |
| 19.03.2024 | 17,36 | 17,72 | 17,26 | 17,50 | -0,79% | 4.487.627,00 |
| 18.03.2024 | 17,64 | 17,94 | 17,32 | 17,64 | 0,00% | 5.463.671,00 |
| 15.03.2024 | 17,97 | 18,13 | 17,57 | 17,64 | -2,86% | 5.857.402,00 |
| 14.03.2024 | 18,94 | 19,05 | 18,06 | 18,16 | -4,52% | 3.337.851,00 |
| 13.03.2024 | 19,08 | 19,60 | 18,89 | 19,02 | -0,58% | 2.762.432,00 |
| 12.03.2024 | 18,84 | 19,40 | 18,75 | 19,13 | 2,03% | 3.726.840,00 |
| 11.03.2024 | 18,26 | 18,88 | 18,20 | 18,75 | 2,40% | 4.117.455,00 |
| 08.03.2024 | 18,62 | 19,04 | 18,30 | 18,31 | -1,03% | 5.400.275,00 |
| 07.03.2024 | 17,91 | 18,57 | 17,82 | 18,50 | 4,43% | 6.160.841,00 |
| 06.03.2024 | 17,72 | 17,73 | 17,23 | 17,72 | 0,97% | 3.209.963,00 |
| 05.03.2024 | 17,84 | 17,98 | 17,31 | 17,55 | -2,80% | 3.504.293,00 |
| 04.03.2024 | 18,34 | 18,49 | 17,85 | 18,05 | -2,43% | 3.126.339,00 |
| 01.03.2024 | 18,21 | 18,90 | 17,61 | 18,50 | 1,20% | 7.152.828,00 |
| 29.02.2024 | 18,30 | 18,61 | 18,02 | 18,28 | 1,50% | 4.291.560,00 |
| 28.02.2024 | 17,38 | 18,26 | 17,21 | 18,01 | 2,16% | 4.540.376,00 |
| 27.02.2024 | 16,89 | 17,72 | 16,75 | 17,63 | 6,20% | 5.808.634,00 |
| 26.02.2024 | 16,99 | 17,30 | 16,54 | 16,60 | -2,70% | 5.756.945,00 |
| 23.02.2024 | 16,52 | 17,36 | 16,46 | 17,06 | 2,71% | 9.566.495,00 |
| 22.02.2024 | 17,51 | 17,61 | 16,59 | 16,61 | -4,65% | 8.347.029,00 |
| 21.02.2024 | 17,02 | 17,62 | 16,87 | 17,42 | 0,87% | 7.177.370,00 |
| 20.02.2024 | 18,30 | 18,43 | 17,13 | 17,27 | -7,18% | 9.522.993,00 |
| 16.02.2024 | 19,19 | 19,26 | 18,60 | 18,61 | -4,05% | 8.339.563,00 |
| 15.02.2024 | 20,30 | 20,46 | 18,89 | 19,39 | -13,78% | 20.484.119,00 |
| 14.02.2024 | 22,94 | 22,96 | 22,30 | 22,49 | -1,10% | 6.292.644,00 |
| 13.02.2024 | 22,38 | 23,00 | 22,12 | 22,74 | -2,78% | 4.228.058,00 |
| 12.02.2024 | 22,82 | 23,81 | 22,53 | 23,39 | 0,47% | 6.453.244,00 |
| 09.02.2024 | 22,89 | 23,50 | 22,50 | 23,28 | 3,60% | 4.455.884,00 |
| 08.02.2024 | 22,52 | 22,78 | 22,11 | 22,47 | 1,58% | 3.207.460,00 |
| 07.02.2024 | 22,20 | 22,21 | 21,75 | 22,12 | 0,23% | 2.912.583,00 |
| 06.02.2024 | 21,23 | 22,33 | 21,13 | 22,07 | 3,47% | 4.311.945,00 |
| 05.02.2024 | 21,26 | 21,56 | 20,96 | 21,33 | -1,39% | 4.137.044,00 |
| 02.02.2024 | 21,10 | 21,86 | 20,88 | 21,63 | 1,10% | 5.114.284,00 |
| 01.02.2024 | 22,62 | 22,75 | 20,86 | 21,40 | -5,08% | 8.703.248,00 |
| 31.01.2024 | 22,89 | 23,29 | 22,42 | 22,54 | -1,31% | 2.806.622,00 |
| 30.01.2024 | 23,11 | 23,25 | 22,41 | 22,84 | -2,48% | 3.645.732,00 |
| 29.01.2024 | 23,46 | 23,49 | 22,97 | 23,42 | -0,47% | 4.223.366,00 |
| 26.01.2024 | 23,98 | 24,07 | 23,24 | 23,53 | -1,18% | 3.054.831,00 |
| 25.01.2024 | 23,88 | 24,14 | 23,28 | 23,81 | 1,45% | 5.250.062,00 |
| 24.01.2024 | 24,37 | 24,57 | 23,39 | 23,47 | -2,00% | 3.899.360,00 |
| 23.01.2024 | 23,72 | 24,03 | 23,41 | 23,95 | 2,61% | 5.340.255,00 |
| 22.01.2024 | 23,58 | 23,80 | 23,07 | 23,34 | 0,26% | 3.339.036,00 |
| 19.01.2024 | 23,88 | 24,02 | 23,15 | 23,28 | -1,85% | 5.870.257,00 |
| 18.01.2024 | 23,30 | 23,76 | 23,01 | 23,72 | 3,49% | 5.229.460,00 |
| 17.01.2024 | 22,85 | 23,20 | 22,61 | 22,92 | -1,55% | 4.985.620,00 |
| 16.01.2024 | 22,23 | 23,38 | 22,21 | 23,28 | 3,65% | 8.940.936,00 |
| 12.01.2024 | 23,23 | 23,66 | 22,42 | 22,46 | -3,40% | 6.515.647,00 |
| 11.01.2024 | 23,85 | 23,88 | 23,21 | 23,25 | -3,13% | 8.101.862,00 |
| 10.01.2024 | 24,53 | 24,63 | 23,91 | 24,00 | -2,24% | 3.798.622,00 |
| 09.01.2024 | 24,86 | 24,98 | 24,35 | 24,55 | -3,19% | 5.354.642,00 |
| 08.01.2024 | 24,43 | 25,53 | 24,26 | 25,36 | 3,30% | 7.286.844,00 |
| 05.01.2024 | 24,31 | 25,24 | 24,24 | 24,55 | 0,12% | 3.815.273,00 |
| 04.01.2024 | 24,62 | 24,67 | 24,18 | 24,52 | -0,41% | 3.250.129,00 |
| 03.01.2024 | 25,26 | 25,30 | 24,22 | 24,62 | -5,14% | 4.493.719,00 |
| 02.01.2024 | 25,68 | 26,53 | 25,60 | 25,96 | -0,25% | 2.794.428,00 |
| 29.12.2023 | 26,56 | 26,73 | 25,92 | 26,02 | -2,18% | 3.374.112,00 |
| 28.12.2023 | 25,65 | 27,21 | 25,64 | 26,60 | 6,36% | 6.931.308,00 |
| 27.12.2023 | 25,43 | 25,50 | 24,75 | 25,01 | -1,50% | 3.082.740,00 |
| 26.12.2023 | 25,10 | 25,54 | 24,98 | 25,39 | 1,20% | 2.524.841,00 |
| 22.12.2023 | 25,04 | 25,17 | 24,77 | 25,09 | 0,16% | 2.324.193,00 |
| 21.12.2023 | 25,25 | 25,47 | 24,69 | 25,05 | 0,40% | 2.803.215,00 |
| 20.12.2023 | 25,87 | 26,02 | 24,79 | 24,95 | -4,26% | 5.016.111,00 |
| 19.12.2023 | 25,35 | 26,23 | 25,15 | 26,06 | 4,12% | 3.111.845,00 |
| 18.12.2023 | 25,75 | 25,79 | 24,89 | 25,03 | -2,80% | 3.623.926,00 |
| 15.12.2023 | 26,31 | 26,70 | 25,72 | 25,75 | -1,57% | 6.685.730,00 |
| 14.12.2023 | 25,96 | 26,84 | 25,26 | 26,16 | 3,11% | 9.689.908,00 |
| 13.12.2023 | 24,85 | 25,47 | 24,09 | 25,37 | 2,05% | 5.734.226,00 |
| 12.12.2023 | 25,48 | 25,62 | 24,74 | 24,86 | -2,57% | 3.464.117,00 |
| 11.12.2023 | 23,91 | 26,09 | 23,89 | 25,52 | 6,94% | 7.625.718,00 |