15,075€
0,57%
Echtzeit-Aktienkurs Penn National Gaming Inc.
Bid:
Ask:
Aktienkurse zur Penn National Gaming Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,05 | 15,12 | 14,99 | 14,99 | -1,87% | - |
| 17.04.2024 | 15,33 | 15,33 | 15,17 | 15,28 | -0,90% | - |
| 16.04.2024 | 15,03 | 15,45 | 14,91 | 15,41 | 2,53% | - |
| 15.04.2024 | 15,57 | 15,57 | 15,03 | 15,03 | -2,64% | - |
| 12.04.2024 | 15,51 | 15,51 | 15,44 | 15,44 | -0,16% | - |
| 11.04.2024 | 15,52 | 15,52 | 15,36 | 15,47 | -0,36% | - |
| 10.04.2024 | 16,38 | 16,38 | 15,52 | 15,52 | -6,06% | - |
| 09.04.2024 | 15,84 | 16,52 | 15,84 | 16,52 | 4,33% | - |
| 08.04.2024 | 15,75 | 15,94 | 15,75 | 15,84 | -0,73% | - |
| 05.04.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -2,06% | - |
| 04.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,52% | - |
| 03.04.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -4,34% | - |
| 02.04.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 1,04% | - |
| 28.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,83% | - |
| 27.03.2024 | 16,27 | 16,47 | 16,27 | 16,47 | -0,05% | - |
| 26.03.2024 | 15,81 | 16,47 | 15,81 | 16,47 | 6,30% | - |
| 25.03.2024 | 15,71 | 15,71 | 15,50 | 15,50 | -2,27% | - |
| 22.03.2024 | 15,97 | 15,97 | 15,75 | 15,86 | -2,47% | - |
| 21.03.2024 | 16,23 | 16,26 | 16,23 | 16,26 | 1,98% | - |
| 20.03.2024 | 15,81 | 16,01 | 15,81 | 15,94 | 0,24% | - |
| 19.03.2024 | 15,96 | 16,03 | 15,83 | 15,91 | -1,50% | - |
| 18.03.2024 | 16,03 | 16,25 | 16,03 | 16,15 | -1,44% | - |
| 15.03.2024 | 16,44 | 16,44 | 16,38 | 16,38 | -4,39% | - |
| 14.03.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,15% | - |
| 13.03.2024 | 17,21 | 17,64 | 17,16 | 17,16 | -0,98% | - |
| 12.03.2024 | 16,96 | 17,53 | 16,96 | 17,33 | 5,37% | - |
| 11.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,59% | - |
| 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 |
| 07.12.2023 | 21,69 | 21,69 | 21,69 | 21,69 | -1,00% | - |
| 06.12.2023 | 21,91 | 21,91 | 21,91 | 21,91 | -3,05% | - |
| 05.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,33% | 170,00 |
| 04.12.2023 | 23,14 | 23,14 | 23,14 | 23,14 | 4,23% | - |
| 01.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -2,89% | - |
| 30.11.2023 | 22,86 | 22,86 | 22,86 | 22,86 | -1,91% | - |
| 29.11.2023 | 23,31 | 23,31 | 23,31 | 23,31 | -1,67% | - |
| 28.11.2023 | 23,70 | 23,70 | 23,70 | 23,70 | 0,19% | - |
| 27.11.2023 | 23,66 | 23,66 | 23,66 | 23,66 | 0,72% | - |
| 24.11.2023 | 23,49 | 23,49 | 23,49 | 23,49 | 0,19% | - |