14,220€
6,60%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,30 | 14,24 | 13,24 | 14,21 | 6,56% | - |
| 24.04.2025 | 13,50 | 13,52 | 12,95 | 13,34 | -0,60% | - |
| 23.04.2025 | 13,13 | 14,03 | 13,13 | 13,42 | 2,27% | - |
| 22.04.2025 | 11,96 | 13,15 | 11,96 | 13,12 | 4,00% | - |
| 17.04.2025 | 12,41 | 12,76 | 12,41 | 12,62 | 0,45% | - |
| 16.04.2025 | 12,67 | 12,67 | 12,12 | 12,56 | -0,91% | - |
| 15.04.2025 | 12,88 | 12,97 | 12,45 | 12,68 | 0,36% | - |
| 14.04.2025 | 12,90 | 13,08 | 12,20 | 12,63 | 0,70% | - |
| 11.04.2025 | 13,13 | 13,25 | 12,23 | 12,54 | -4,24% | - |
| 10.04.2025 | 14,76 | 14,87 | 13,01 | 13,10 | -11,90% | - |
| 09.04.2025 | 12,55 | 14,96 | 12,02 | 14,87 | 18,97% | 25,00 |
| 08.04.2025 | 12,83 | 13,78 | 12,16 | 12,50 | -2,59% | - |
| 07.04.2025 | 12,99 | 14,05 | 11,60 | 12,83 | -1,69% | - |
| 04.04.2025 | 13,91 | 14,05 | 12,08 | 13,05 | -6,86% | - |
| 03.04.2025 | 15,82 | 15,82 | 13,82 | 14,01 | -11,49% | - |
| 02.04.2025 | 14,94 | 15,83 | 14,75 | 15,83 | 5,84% | - |
| 01.04.2025 | 15,01 | 15,28 | 14,65 | 14,96 | -0,86% | - |
| 31.03.2025 | 15,62 | 15,63 | 15,01 | 15,09 | -3,50% | - |
| 28.03.2025 | 15,88 | 15,91 | 15,36 | 15,63 | -1,39% | - |
| 27.03.2025 | 16,13 | 16,22 | 15,75 | 15,86 | -1,84% | 90,00 |
| 26.03.2025 | 16,12 | 16,33 | 15,97 | 16,15 | 0,27% | - |
| 25.03.2025 | 16,14 | 16,28 | 15,88 | 16,11 | 0,32% | - |
| 24.03.2025 | 16,12 | 16,36 | 16,06 | 16,06 | 0,02% | - |
| 21.03.2025 | 15,86 | 16,11 | 15,41 | 16,05 | 1,67% | - |
| 20.03.2025 | 15,82 | 16,12 | 15,70 | 15,79 | -0,83% | - |
| 19.03.2025 | 15,10 | 16,02 | 15,10 | 15,92 | 5,44% | - |
| 18.03.2025 | 15,79 | 15,82 | 15,01 | 15,10 | -4,49% | - |
| 17.03.2025 | 15,60 | 16,01 | 15,59 | 15,81 | 1,35% | - |
| 14.03.2025 | 14,97 | 15,93 | 14,97 | 15,60 | 4,20% | - |
| 13.03.2025 | 15,11 | 15,33 | 14,82 | 14,97 | -0,99% | 84,00 |
| 12.03.2025 | 15,52 | 16,02 | 15,04 | 15,12 | -2,45% | - |
| 11.03.2025 | 15,29 | 15,91 | 14,87 | 15,50 | 0,80% | - |
| 10.03.2025 | 16,80 | 16,87 | 15,10 | 15,38 | -8,67% | - |
| 07.03.2025 | 17,83 | 17,90 | 16,34 | 16,84 | -5,78% | - |
| 06.03.2025 | 18,31 | 18,64 | 17,82 | 17,87 | -4,09% | - |
| 05.03.2025 | 18,71 | 19,06 | 18,17 | 18,63 | 0,05% | - |
| 04.03.2025 | 19,90 | 19,90 | 18,36 | 18,62 | -5,83% | - |
| 03.03.2025 | 20,58 | 21,10 | 19,78 | 19,78 | -4,58% | - |
| 28.02.2025 | 19,64 | 20,77 | 19,12 | 20,73 | 5,84% | - |
| 27.02.2025 | 19,39 | 20,16 | 18,30 | 19,58 | 0,81% | - |
| 26.02.2025 | 19,37 | 20,15 | 19,26 | 19,43 | 0,30% | - |
| 25.02.2025 | 20,13 | 20,14 | 19,30 | 19,37 | -3,75% | - |
| 24.02.2025 | 19,98 | 20,47 | 19,53 | 20,12 | 0,72% | - |
| 21.02.2025 | 20,14 | 20,48 | 19,50 | 19,98 | -1,54% | - |
| 20.02.2025 | 20,74 | 20,75 | 19,99 | 20,29 | -2,29% | - |
| 19.02.2025 | 21,25 | 21,30 | 20,58 | 20,76 | -2,27% | - |
| 18.02.2025 | 21,71 | 21,94 | 21,02 | 21,25 | -2,16% | - |
| 17.02.2025 | 21,71 | 21,73 | 21,67 | 21,72 | 0,25% | 30,00 |
| 14.02.2025 | 21,58 | 22,10 | 21,28 | 21,66 | 1,00% | - |
| 13.02.2025 | 21,15 | 21,58 | 20,86 | 21,45 | 2,02% | - |
| 12.02.2025 | 20,88 | 21,03 | 20,60 | 21,02 | 0,55% | - |
| 11.02.2025 | 21,26 | 21,32 | 20,83 | 20,91 | -1,64% | - |
| 10.02.2025 | 20,76 | 21,43 | 20,69 | 21,25 | 2,15% | - |
| 07.02.2025 | 20,20 | 21,09 | 20,19 | 20,81 | 3,10% | - |
| 06.02.2025 | 19,88 | 20,38 | 19,88 | 20,18 | 0,70% | - |
| 05.02.2025 | 20,30 | 20,34 | 19,88 | 20,04 | -0,58% | - |
| 04.02.2025 | 19,61 | 20,24 | 19,35 | 20,16 | 2,76% | - |
| 03.02.2025 | 19,43 | 19,91 | 19,27 | 19,62 | -1,16% | - |
| 31.01.2025 | 19,63 | 19,91 | 19,37 | 19,85 | 1,32% | - |
| 30.01.2025 | 19,96 | 20,28 | 19,44 | 19,59 | -2,11% | - |
| 29.01.2025 | 19,33 | 20,72 | 19,33 | 20,01 | 2,76% | - |
| 28.01.2025 | 19,15 | 19,51 | 19,08 | 19,47 | 1,32% | - |
| 27.01.2025 | 19,21 | 19,40 | 18,83 | 19,22 | -0,22% | - |
| 24.01.2025 | 19,12 | 19,69 | 18,89 | 19,26 | 0,91% | - |
| 23.01.2025 | 19,41 | 19,48 | 19,00 | 19,09 | -1,78% | - |
| 22.01.2025 | 19,88 | 19,92 | 19,23 | 19,44 | -2,29% | - |
| 21.01.2025 | 19,33 | 20,04 | 19,18 | 19,89 | 3,79% | 150,00 |
| 20.01.2025 | 19,28 | 19,45 | 18,60 | 19,17 | -1,96% | 800,00 |
| 17.01.2025 | 19,72 | 20,24 | 19,40 | 19,55 | -1,37% | 110,00 |
| 16.01.2025 | 19,57 | 20,08 | 19,14 | 19,82 | 1,28% | - |
| 15.01.2025 | 20,04 | 20,55 | 19,44 | 19,57 | -2,53% | - |
| 14.01.2025 | 19,30 | 20,36 | 18,63 | 20,08 | 4,25% | 2,00 |
| 13.01.2025 | 18,60 | 19,83 | 18,46 | 19,26 | 2,77% | - |
| 10.01.2025 | 17,74 | 18,79 | 17,01 | 18,74 | 5,64% | - |
| 09.01.2025 | 17,80 | 17,80 | 17,70 | 17,74 | 0,02% | - |
| 08.01.2025 | 18,47 | 18,55 | 17,66 | 17,74 | -3,37% | - |
| 07.01.2025 | 18,95 | 19,24 | 18,19 | 18,35 | -3,00% | - |
| 06.01.2025 | 18,17 | 19,16 | 18,06 | 18,92 | 4,14% | - |
| 03.01.2025 | 18,77 | 18,82 | 18,08 | 18,17 | -2,97% | - |
| 02.01.2025 | 17,88 | 19,52 | 17,88 | 18,73 | 5,28% | - |
| 30.12.2024 | 17,97 | 17,97 | 17,76 | 17,79 | 0,10% | 20,00 |
| 27.12.2024 | 17,41 | 18,09 | 17,41 | 17,77 | 2,07% | - |
| 23.12.2024 | 17,77 | 18,08 | 17,32 | 17,41 | -2,03% | - |
| 20.12.2024 | 17,60 | 18,09 | 17,17 | 17,77 | 0,95% | - |
| 19.12.2024 | 17,86 | 18,39 | 17,51 | 17,60 | -1,39% | - |
| 18.12.2024 | 18,27 | 18,93 | 17,78 | 17,85 | -2,32% | - |
| 17.12.2024 | 18,87 | 19,01 | 18,22 | 18,27 | -3,17% | - |
| 16.12.2024 | 19,67 | 19,94 | 18,78 | 18,87 | -4,57% | - |
| 13.12.2024 | 19,16 | 20,91 | 19,12 | 19,78 | 3,23% | - |
| 12.12.2024 | 18,55 | 19,42 | 18,33 | 19,16 | 3,27% | - |
| 11.12.2024 | 18,01 | 18,89 | 17,94 | 18,55 | 3,02% | - |
| 10.12.2024 | 18,89 | 18,98 | 17,86 | 18,01 | -4,68% | - |
| 09.12.2024 | 19,62 | 19,92 | 18,82 | 18,89 | -3,54% | - |
| 06.12.2024 | 20,02 | 20,34 | 19,52 | 19,58 | -2,28% | - |
| 05.12.2024 | 20,86 | 20,86 | 20,00 | 20,04 | -3,91% | - |
| 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% | - |