20,845€
-2,50%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 17,07 | 17,34 | 16,95 | 17,27 | 1,29% | - |
| 26.09.2024 | 16,84 | 17,29 | 16,63 | 17,05 | -0,13% | - |
| 25.09.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -2,03% | 105,00 |
| 24.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,85% | 3,00 |
| 23.09.2024 | 18,17 | 18,17 | 17,75 | 17,75 | -1,20% | 6,00 |
| 20.09.2024 | 17,95 | 18,01 | 17,57 | 17,97 | 0,39% | - |
| 19.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,11% | 50,00 |
| 18.09.2024 | 17,81 | 18,21 | 17,57 | 17,70 | -0,42% | - |
| 17.09.2024 | 17,98 | 18,28 | 17,45 | 17,77 | -1,02% | - |
| 16.09.2024 | 17,93 | 18,27 | 17,62 | 17,96 | -0,16% | - |
| 13.09.2024 | 16,67 | 18,00 | 16,66 | 17,99 | 8,41% | - |
| 12.09.2024 | 16,04 | 16,74 | 15,94 | 16,59 | 3,54% | - |
| 11.09.2024 | 15,74 | 16,11 | 15,46 | 16,02 | 1,23% | - |
| 10.09.2024 | 15,98 | 16,35 | 15,63 | 15,83 | -1,03% | - |
| 09.09.2024 | 16,36 | 16,59 | 15,88 | 15,99 | -6,09% | - |
| 06.09.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,39% | 16,00 |
| 05.09.2024 | 17,29 | 17,60 | 16,88 | 16,96 | 2,67% | - |
| 04.09.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,15% | 193,00 |
| 03.09.2024 | 16,83 | 17,00 | 16,36 | 16,50 | -2,03% | - |
| 02.09.2024 | 16,86 | 16,86 | 16,79 | 16,84 | -0,30% | - |
| 30.08.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,89% | 80,00 |
| 29.08.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 1,25% | 12,00 |
| 28.08.2024 | 17,29 | 17,38 | 16,62 | 16,83 | -2,40% | - |
| 27.08.2024 | 17,43 | 17,46 | 16,95 | 17,24 | -1,06% | - |
| 26.08.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,26% | 20,00 |
| 23.08.2024 | 17,54 | 17,79 | 17,21 | 17,47 | -1,83% | - |
| 22.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,55% | 5,00 |
| 21.08.2024 | 17,83 | 18,17 | 17,67 | 17,70 | -0,91% | - |
| 20.08.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,17% | 30,00 |
| 19.08.2024 | 17,41 | 18,08 | 17,35 | 18,08 | 3,65% | - |
| 16.08.2024 | 17,57 | 17,69 | 17,38 | 17,44 | -0,66% | - |
| 15.08.2024 | 16,86 | 17,69 | 16,84 | 17,56 | 4,20% | - |
| 14.08.2024 | 17,13 | 17,38 | 16,39 | 16,85 | -0,89% | - |
| 13.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,80% | 200,00 |
| 12.08.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 3,76% | 10,00 |
| 09.08.2024 | 17,15 | 17,52 | 16,14 | 16,68 | 2,98% | - |
| 08.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,55% | 7,00 |
| 07.08.2024 | 16,13 | 16,37 | 15,63 | 15,80 | 1,98% | - |
| 06.08.2024 | 15,49 | 15,49 | 15,49 | 15,49 | 0,39% | 50,00 |
| 05.08.2024 | 15,57 | 15,57 | 15,43 | 15,43 | -3,36% | 457,00 |
| 02.08.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -14,29% | 10,00 |
| 01.08.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 2,57% | 60,00 |
| 31.07.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,45% | 63,00 |
| 30.07.2024 | 18,14 | 18,58 | 17,80 | 18,08 | -0,24% | - |
| 29.07.2024 | 18,21 | 18,57 | 18,01 | 18,12 | 3,11% | - |
| 26.07.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 2,14% | 184,00 |
| 25.07.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 1,93% | 98,00 |
| 24.07.2024 | 17,08 | 17,08 | 16,88 | 16,88 | -2,83% | 175,00 |
| 23.07.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,98% | 30,00 |
| 22.07.2024 | 17,00 | 17,41 | 16,91 | 17,21 | 1,16% | - |
| 19.07.2024 | 17,17 | 17,18 | 16,56 | 17,01 | -0,27% | - |
| 18.07.2024 | 17,81 | 18,13 | 17,05 | 17,06 | -3,97% | - |