20,860€
2,18%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,41 | 21,00 | 20,33 | 20,86 | 2,16% | - |
| 03.12.2024 | 21,31 | 21,42 | 20,27 | 20,42 | -4,21% | - |
| 02.12.2024 | 20,21 | 21,37 | 20,21 | 21,31 | 4,52% | - |
| 29.11.2024 | 20,03 | 20,49 | 19,94 | 20,39 | 1,80% | - |
| 28.11.2024 | 19,93 | 20,24 | 19,93 | 20,03 | 0,50% | - |
| 27.11.2024 | 20,37 | 20,50 | 19,92 | 19,93 | -2,19% | - |
| 26.11.2024 | 20,33 | 20,42 | 19,90 | 20,38 | 0,21% | - |
| 25.11.2024 | 19,76 | 20,55 | 19,58 | 20,33 | 2,93% | - |
| 22.11.2024 | 19,18 | 19,84 | 19,18 | 19,75 | 2,19% | 128,00 |
| 21.11.2024 | 19,13 | 19,38 | 18,53 | 19,33 | 1,87% | - |
| 20.11.2024 | 19,16 | 19,32 | 18,84 | 18,98 | -0,96% | - |
| 19.11.2024 | 18,99 | 19,31 | 18,54 | 19,16 | 0,97% | - |
| 18.11.2024 | 19,61 | 19,85 | 18,92 | 18,98 | -3,23% | - |
| 15.11.2024 | 19,83 | 19,88 | 19,33 | 19,61 | -1,12% | 100,00 |
| 14.11.2024 | 20,10 | 20,40 | 19,72 | 19,83 | -1,29% | - |
| 13.11.2024 | 20,26 | 20,59 | 19,88 | 20,09 | -0,88% | - |
| 12.11.2024 | 19,16 | 20,37 | 18,85 | 20,27 | 5,79% | - |
| 11.11.2024 | 19,18 | 19,75 | 19,10 | 19,16 | -0,09% | 6,00 |
| 08.11.2024 | 18,77 | 19,26 | 18,10 | 19,18 | 2,14% | - |
| 07.11.2024 | 17,82 | 18,92 | 17,76 | 18,77 | 5,32% | - |
| 06.11.2024 | 17,14 | 18,29 | 17,14 | 17,83 | 5,82% | - |
| 05.11.2024 | 17,52 | 17,58 | 16,73 | 16,85 | -3,80% | - |
| 04.11.2024 | 17,82 | 17,98 | 17,48 | 17,51 | -1,72% | - |
| 01.11.2024 | 18,17 | 18,46 | 17,72 | 17,82 | -1,96% | - |
| 31.10.2024 | 19,08 | 19,08 | 18,13 | 18,17 | -4,70% | - |
| 30.10.2024 | 19,22 | 19,65 | 19,01 | 19,07 | -0,78% | - |
| 29.10.2024 | 18,40 | 19,29 | 18,19 | 19,22 | 4,47% | - |
| 28.10.2024 | 18,29 | 18,78 | 18,23 | 18,40 | 0,55% | - |
| 25.10.2024 | 17,79 | 18,54 | 17,67 | 18,30 | 2,83% | - |
| 24.10.2024 | 17,33 | 18,23 | 17,09 | 17,79 | 2,64% | - |
| 23.10.2024 | 17,41 | 17,67 | 16,91 | 17,34 | -0,43% | - |
| 22.10.2024 | 16,98 | 17,51 | 16,71 | 17,41 | 2,14% | - |
| 21.10.2024 | 17,37 | 17,54 | 16,86 | 17,05 | -2,22% | 1,00 |
| 18.10.2024 | 17,38 | 17,49 | 17,19 | 17,43 | 0,30% | - |
| 17.10.2024 | 17,27 | 17,41 | 17,12 | 17,38 | 0,63% | - |
| 16.10.2024 | 16,95 | 17,33 | 16,95 | 17,27 | 1,90% | - |
| 15.10.2024 | 16,96 | 17,20 | 16,85 | 16,95 | 0,10% | - |
| 14.10.2024 | 16,89 | 17,12 | 16,76 | 16,93 | 0,29% | - |
| 11.10.2024 | 16,88 | 17,12 | 16,78 | 16,88 | -0,09% | - |
| 10.10.2024 | 17,14 | 17,22 | 16,71 | 16,90 | -1,46% | - |
| 09.10.2024 | 16,82 | 17,17 | 16,64 | 17,15 | 1,72% | - |
| 08.10.2024 | 17,17 | 17,56 | 16,56 | 16,86 | -2,08% | - |
| 07.10.2024 | 17,35 | 18,92 | 16,79 | 17,22 | -0,76% | 100,00 |
| 04.10.2024 | 16,70 | 17,39 | 16,69 | 17,35 | 3,82% | - |
| 03.10.2024 | 16,62 | 16,73 | 16,36 | 16,71 | 0,60% | - |
| 02.10.2024 | 16,69 | 17,16 | 16,46 | 16,61 | -0,48% | - |
| 01.10.2024 | 16,93 | 17,10 | 16,66 | 16,69 | -1,75% | - |
| 30.09.2024 | 17,26 | 17,42 | 16,91 | 16,99 | -1,58% | - |
| 27.09.2024 | 17,04 | 17,34 | 16,96 | 17,26 | 1,29% | - |
| 26.09.2024 | 16,81 | 17,29 | 16,63 | 17,04 | 1,39% | - |
| 25.09.2024 | 16,82 | 17,20 | 16,74 | 16,81 | 0,10% | - |
| 24.09.2024 | 17,55 | 17,83 | 16,77 | 16,79 | -4,56% | - |
| 23.09.2024 | 17,97 | 18,24 | 17,48 | 17,59 | -1,94% | - |
| 20.09.2024 | 17,87 | 18,00 | 17,58 | 17,94 | 0,17% | 10,00 |
| 19.09.2024 | 17,64 | 18,30 | 17,63 | 17,91 | 1,30% | - |
| 18.09.2024 | 17,80 | 18,21 | 17,57 | 17,68 | -0,51% | - |
| 17.09.2024 | 17,96 | 18,27 | 17,45 | 17,77 | 0,39% | - |
| 16.09.2024 | 17,80 | 18,27 | 17,68 | 17,70 | -1,44% | - |
| 13.09.2024 | 16,65 | 18,00 | 16,65 | 17,96 | 8,32% | - |
| 12.09.2024 | 16,04 | 16,74 | 15,94 | 16,58 | 3,50% | - |
| 11.09.2024 | 15,83 | 16,11 | 15,46 | 16,02 | 1,16% | - |
| 10.09.2024 | 15,99 | 16,35 | 15,63 | 15,84 | -1,44% | - |
| 09.09.2024 | 16,29 | 16,59 | 15,88 | 16,07 | -1,32% | - |
| 06.09.2024 | 16,93 | 17,35 | 16,27 | 16,28 | -3,59% | - |
| 05.09.2024 | 16,95 | 17,61 | 16,88 | 16,89 | -2,26% | - |
| 04.09.2024 | 16,52 | 17,47 | 16,40 | 17,28 | 4,73% | - |
| 03.09.2024 | 16,87 | 17,00 | 16,37 | 16,50 | -2,19% | - |
| 02.09.2024 | 16,84 | 16,87 | 16,76 | 16,87 | -0,15% | - |
| 30.08.2024 | 16,75 | 17,22 | 16,58 | 16,90 | 0,93% | - |
| 29.08.2024 | 16,89 | 17,14 | 16,66 | 16,74 | -0,91% | - |
| 28.08.2024 | 17,23 | 17,38 | 16,59 | 16,89 | -2,01% | - |
| 27.08.2024 | 17,46 | 17,46 | 16,95 | 17,24 | -1,25% | - |
| 26.08.2024 | 17,50 | 17,83 | 17,25 | 17,46 | -0,25% | 17,00 |
| 23.08.2024 | 17,53 | 17,79 | 17,21 | 17,50 | -0,21% | - |
| 22.08.2024 | 17,72 | 17,89 | 17,36 | 17,54 | -1,07% | - |
| 21.08.2024 | 17,80 | 18,17 | 17,67 | 17,73 | -0,39% | - |
| 20.08.2024 | 18,09 | 18,15 | 17,79 | 17,80 | -1,49% | - |
| 19.08.2024 | 17,38 | 18,09 | 17,35 | 18,07 | 3,86% | - |
| 16.08.2024 | 17,49 | 17,69 | 17,39 | 17,40 | -0,92% | - |
| 15.08.2024 | 16,82 | 17,67 | 16,82 | 17,56 | 4,21% | 30,00 |
| 14.08.2024 | 17,11 | 17,38 | 16,46 | 16,85 | -1,46% | - |
| 13.08.2024 | 17,11 | 17,27 | 16,83 | 17,10 | 0,00% | - |
| 12.08.2024 | 16,73 | 17,51 | 16,61 | 17,10 | 2,46% | 30,00 |
| 09.08.2024 | 17,16 | 17,52 | 16,14 | 16,69 | -2,73% | - |
| 08.08.2024 | 15,76 | 17,23 | 15,47 | 17,16 | 8,88% | - |
| 07.08.2024 | 16,00 | 16,37 | 15,63 | 15,76 | -1,50% | - |
| 06.08.2024 | 15,50 | 16,32 | 15,38 | 16,00 | 3,56% | - |
| 05.08.2024 | 16,38 | 16,38 | 14,36 | 15,45 | -5,56% | 247,00 |
| 02.08.2024 | 17,53 | 17,53 | 15,97 | 16,36 | -6,73% | - |
| 01.08.2024 | 18,50 | 18,59 | 17,39 | 17,54 | -4,83% | - |
| 31.07.2024 | 18,08 | 18,85 | 17,80 | 18,43 | 1,95% | - |
| 30.07.2024 | 18,06 | 18,57 | 17,79 | 18,08 | -0,18% | - |
| 29.07.2024 | 18,16 | 18,57 | 17,82 | 18,11 | 0,11% | - |
| 26.07.2024 | 16,75 | 18,40 | 16,75 | 18,09 | 7,74% | - |
| 25.07.2024 | 16,75 | 17,40 | 16,55 | 16,79 | 0,36% | - |
| 24.07.2024 | 17,58 | 17,61 | 16,71 | 16,73 | -4,83% | - |
| 23.07.2024 | 17,19 | 17,59 | 17,00 | 17,58 | 2,14% | 44,00 |
| 22.07.2024 | 16,97 | 17,42 | 16,91 | 17,21 | 1,38% | - |
| 19.07.2024 | 17,04 | 17,18 | 16,56 | 16,98 | -0,42% | - |
| 18.07.2024 | 17,95 | 18,13 | 17,04 | 17,05 | -4,17% | - |