19,993€
-1,45%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,95 | 19,95 | 19,60 | 19,60 | -3,39% | 350,00 |
| 20.02.2025 | 20,70 | 20,75 | 19,99 | 20,29 | -2,18% | - |
| 19.02.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -3,56% | 30,00 |
| 18.02.2025 | 21,51 | 21,51 | 21,51 | 21,51 | -1,08% | 262,00 |
| 17.02.2025 | 21,70 | 21,76 | 21,67 | 21,74 | 0,37% | - |
| 14.02.2025 | 21,55 | 22,14 | 21,29 | 21,66 | 1,00% | - |
| 13.02.2025 | 21,04 | 21,58 | 20,99 | 21,45 | 2,12% | - |
| 12.02.2025 | 20,94 | 21,03 | 20,61 | 21,00 | 0,10% | - |
| 11.02.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 1,48% | 310,00 |
| 10.02.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 1,45% | 1,00 |
| 07.02.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 1,12% | 1,00 |
| 06.02.2025 | 20,05 | 20,16 | 20,05 | 20,16 | 0,37% | 275,00 |
| 05.02.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,27% | 15,00 |
| 04.02.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 2,66% | 50,00 |
| 03.02.2025 | 19,77 | 19,88 | 19,34 | 19,61 | -1,25% | - |
| 31.01.2025 | 19,67 | 19,91 | 19,37 | 19,86 | 1,40% | - |
| 30.01.2025 | 20,00 | 20,28 | 19,45 | 19,59 | -0,44% | - |
| 29.01.2025 | 19,80 | 19,80 | 19,67 | 19,67 | 1,03% | 400,00 |
| 28.01.2025 | 19,25 | 19,50 | 19,08 | 19,47 | 1,18% | - |
| 27.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,06% | 20,00 |
| 24.01.2025 | 19,09 | 19,65 | 19,09 | 19,65 | 2,40% | 446,00 |
| 23.01.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -1,20% | 500,00 |
| 22.01.2025 | 19,84 | 19,86 | 19,23 | 19,42 | -2,03% | - |
| 21.01.2025 | 19,15 | 19,96 | 19,12 | 19,83 | 2,29% | - |
| 20.01.2025 | 19,57 | 19,57 | 18,60 | 19,38 | -1,34% | 1.463,00 |
| 17.01.2025 | 19,66 | 19,66 | 19,55 | 19,65 | -0,64% | 869,00 |
| 16.01.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 1,05% | 26,00 |
| 15.01.2025 | 20,07 | 20,55 | 19,44 | 19,57 | 3,45% | - |
| 14.01.2025 | 19,61 | 19,61 | 18,91 | 18,91 | -2,09% | 200,00 |
| 13.01.2025 | 18,75 | 19,83 | 18,44 | 19,32 | 3,48% | - |
| 10.01.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 5,20% | 432,00 |
| 09.01.2025 | 17,73 | 17,77 | 17,69 | 17,75 | 0,06% | - |
| 08.01.2025 | 18,39 | 18,55 | 17,65 | 17,73 | -3,37% | - |
| 07.01.2025 | 18,90 | 19,39 | 18,19 | 18,35 | -0,26% | - |
| 06.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,28% | 47,00 |
| 03.01.2025 | 18,75 | 18,83 | 18,08 | 18,17 | -4,09% | - |
| 02.01.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 6,82% | 59,00 |
| 30.12.2024 | 18,00 | 18,00 | 17,73 | 17,73 | -0,84% | 33,00 |
| 27.12.2024 | 17,80 | 18,00 | 17,80 | 17,88 | -0,91% | 243,00 |
| 23.12.2024 | 17,76 | 18,05 | 17,76 | 18,05 | 0,74% | 11,00 |
| 20.12.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 2,25% | 28,00 |
| 19.12.2024 | 17,82 | 18,40 | 17,52 | 17,52 | -5,70% | - |
| 18.12.2024 | 18,63 | 18,83 | 18,58 | 18,58 | 1,62% | 771,00 |
| 17.12.2024 | 18,84 | 19,01 | 18,23 | 18,28 | -3,55% | - |
| 16.12.2024 | 19,23 | 19,23 | 18,95 | 18,95 | -7,63% | 694,00 |
| 13.12.2024 | 19,77 | 20,52 | 19,77 | 20,52 | 7,42% | 697,00 |
| 12.12.2024 | 18,45 | 19,41 | 18,33 | 19,10 | 3,24% | - |
| 11.12.2024 | 17,96 | 18,89 | 17,95 | 18,50 | 3,09% | - |
| 10.12.2024 | 18,86 | 18,98 | 17,86 | 17,95 | -8,90% | - |
| 09.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,31% | 5,00 |
| 06.12.2024 | 19,97 | 20,37 | 19,52 | 19,64 | -4,19% | - |
| 05.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,61% | 90,00 |
| 04.12.2024 | 20,49 | 21,00 | 20,48 | 20,84 | -2,55% | - |
| 03.12.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 2,32% | 120,00 |
| 02.12.2024 | 20,42 | 20,90 | 20,42 | 20,90 | 3,16% | 265,00 |
| 29.11.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 1,14% | 50,00 |
| 28.11.2024 | 20,01 | 20,04 | 19,98 | 20,03 | -1,32% | - |
| 27.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,09% | 400,00 |
| 26.11.2024 | 20,22 | 20,39 | 19,90 | 20,28 | 0,43% | - |
| 25.11.2024 | 19,98 | 20,36 | 19,98 | 20,19 | 2,30% | 1.118,00 |
| 22.11.2024 | 19,32 | 19,84 | 19,28 | 19,74 | 2,16% | - |
| 21.11.2024 | 18,98 | 19,38 | 18,50 | 19,32 | 1,66% | - |
| 20.11.2024 | 19,24 | 19,34 | 18,85 | 19,00 | 0,01% | - |
| 19.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,08% | 379,00 |
| 18.11.2024 | 19,73 | 19,85 | 18,92 | 18,98 | -2,75% | - |
| 15.11.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -1,95% | 6,00 |
| 14.11.2024 | 20,10 | 20,40 | 19,72 | 19,91 | -0,94% | - |
| 13.11.2024 | 20,23 | 20,62 | 19,88 | 20,10 | 0,54% | - |
| 12.11.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 2,61% | 60,00 |
| 11.11.2024 | 19,38 | 19,48 | 19,38 | 19,48 | 1,93% | 368,00 |
| 08.11.2024 | 18,94 | 19,11 | 18,94 | 19,11 | 2,19% | 300,00 |
| 07.11.2024 | 17,86 | 18,92 | 17,76 | 18,71 | 3,76% | - |
| 06.11.2024 | 17,66 | 18,03 | 17,50 | 18,03 | 7,47% | 407,00 |
| 05.11.2024 | 17,54 | 17,56 | 16,73 | 16,78 | -5,33% | - |
| 04.11.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -1,21% | 224,00 |
| 01.11.2024 | 18,19 | 18,54 | 17,72 | 17,94 | -1,37% | - |
| 31.10.2024 | 19,01 | 19,05 | 18,13 | 18,19 | -5,52% | - |
| 30.10.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 1,77% | 200,00 |
| 29.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 2,08% | 10,00 |
| 28.10.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 3,51% | 38,00 |
| 25.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,02% | 15,00 |
| 24.10.2024 | 17,23 | 17,84 | 16,96 | 17,72 | 0,78% | - |
| 23.10.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,61% | 1,00 |
| 22.10.2024 | 16,99 | 17,51 | 16,71 | 17,48 | 2,79% | - |
| 21.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,72% | 50,00 |
| 18.10.2024 | 17,38 | 17,48 | 17,20 | 17,48 | 0,62% | - |
| 17.10.2024 | 17,28 | 17,40 | 17,12 | 17,37 | 1,98% | - |
| 16.10.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,14% | 114,00 |
| 15.10.2024 | 16,97 | 17,21 | 16,86 | 17,01 | 0,94% | - |
| 14.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,50% | 6,00 |
| 11.10.2024 | 16,88 | 17,12 | 16,76 | 16,93 | 0,26% | - |
| 10.10.2024 | 17,12 | 17,22 | 16,71 | 16,89 | -0,80% | - |
| 09.10.2024 | 16,71 | 17,03 | 16,71 | 17,03 | 1,11% | 73,00 |
| 08.10.2024 | 17,04 | 17,56 | 16,56 | 16,84 | -0,58% | - |
| 07.10.2024 | 17,30 | 17,40 | 16,79 | 16,94 | -0,65% | - |
| 04.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 2,05% | 80,00 |
| 03.10.2024 | 16,61 | 16,72 | 16,36 | 16,71 | 0,49% | - |
| 02.10.2024 | 16,65 | 17,16 | 16,46 | 16,62 | -0,65% | - |
| 01.10.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,26% | 480,00 |
| 30.09.2024 | 17,26 | 17,41 | 16,94 | 16,95 | -1,86% | - |