13,150€
0,38%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 100,00 |
| 15.10.2026 | 13,20 | 13,30 | 13,10 | 13,10 | -4,38% | 445,00 |
| 14.10.2026 | 13,70 | 13,80 | 13,65 | 13,70 | 0,00% | - |
| 13.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 591,00 |
| 12.10.2026 | 13,85 | 13,90 | 13,65 | 13,75 | -1,79% | - |
| 09.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 5,00 |
| 08.10.2026 | 13,95 | 14,10 | 13,75 | 13,95 | -2,45% | - |
| 07.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 1,00 |
| 06.10.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 3,32% | 1.223,00 |
| 05.10.2026 | 13,20 | 13,55 | 13,10 | 13,55 | 5,86% | - |
| 02.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 50,00 |
| 01.10.2026 | 13,00 | 13,10 | 12,55 | 12,85 | -2,65% | - |
| 30.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 195,00 |
| 29.09.2026 | 13,45 | 13,60 | 13,15 | 13,25 | -1,12% | - |
| 28.09.2026 | 13,60 | 14,00 | 13,30 | 13,40 | -1,83% | 1.740,00 |
| 25.09.2026 | 13,60 | 13,80 | 13,55 | 13,65 | 3,41% | - |
| 24.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | 84,00 |
| 23.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 70,00 |
| 22.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 38,00 |
| 21.09.2026 | 14,10 | 14,10 | 14,00 | 14,10 | -4,73% | 115,00 |
| 18.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,95% | 50,00 |
| 17.09.2026 | 15,55 | 15,65 | 15,20 | 15,25 | -0,97% | - |
| 16.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | 70,00 |
| 15.09.2026 | 15,50 | 15,65 | 15,45 | 15,55 | 0,97% | - |
| 14.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,98% | 60,00 |
| 11.09.2026 | 14,80 | 15,25 | 14,75 | 15,25 | 4,45% | - |
| 10.09.2026 | 14,85 | 14,90 | 14,45 | 14,60 | -2,67% | - |
| 09.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | 75,00 |
| 08.09.2026 | 14,55 | 14,75 | 14,40 | 14,60 | 0,00% | - |
| 07.09.2026 | 14,65 | 14,65 | 14,55 | 14,60 | -1,35% | - |
| 04.09.2026 | 14,75 | 15,00 | 14,70 | 14,80 | 0,68% | - |
| 03.09.2026 | 14,55 | 14,75 | 14,45 | 14,70 | -0,68% | - |
| 02.09.2026 | 14,15 | 14,85 | 14,05 | 14,80 | 4,23% | - |
| 01.09.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -1,05% | 140,00 |
| 31.08.2026 | 14,95 | 15,15 | 14,30 | 14,35 | -5,90% | - |
| 28.08.2026 | 14,90 | 15,40 | 14,75 | 15,25 | 0,99% | - |
| 27.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 100,00 |
| 26.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 100,00 |
| 25.08.2026 | 15,70 | 15,85 | 15,60 | 15,60 | -2,19% | - |
| 24.08.2026 | 15,95 | 16,05 | 15,85 | 15,95 | -1,24% | - |
| 21.08.2026 | 15,80 | 16,15 | 15,75 | 16,15 | 2,22% | - |
| 20.08.2026 | 15,90 | 15,95 | 15,60 | 15,80 | 0,00% | - |
| 19.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | 200,00 |
| 18.08.2026 | 15,95 | 16,15 | 15,85 | 15,95 | -0,31% | - |
| 17.08.2026 | 16,20 | 16,60 | 15,95 | 16,00 | -1,54% | - |
| 14.08.2026 | 16,35 | 16,45 | 16,15 | 16,25 | 0,00% | - |
| 13.08.2026 | 16,65 | 16,75 | 16,20 | 16,25 | -3,27% | - |
| 12.08.2026 | 16,65 | 16,80 | 16,20 | 16,80 | 2,13% | - |
| 11.08.2026 | 16,35 | 16,45 | 16,25 | 16,45 | -1,50% | - |
| 10.08.2026 | 17,60 | 17,60 | 16,70 | 16,70 | -4,02% | 125,00 |
| 07.08.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | 60,00 |
| 06.08.2026 | 17,10 | 17,70 | 16,70 | 17,55 | 1,74% | - |
| 05.08.2026 | 17,40 | 17,45 | 17,20 | 17,25 | -0,29% | - |
| 04.08.2026 | 17,35 | 17,70 | 17,20 | 17,30 | -0,57% | - |
| 03.08.2026 | 17,90 | 18,05 | 17,40 | 17,40 | -2,52% | - |
| 31.07.2026 | 17,95 | 18,05 | 17,60 | 17,85 | -0,56% | - |
| 30.07.2026 | 18,55 | 18,60 | 17,90 | 17,95 | -2,71% | - |
| 29.07.2026 | 18,45 | 18,70 | 18,40 | 18,45 | -0,81% | - |
| 27.07.2026 | 18,10 | 18,70 | 18,10 | 18,60 | 5,08% | - |
| 24.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | 20,00 |
| 23.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 50,00 |
| 22.07.2026 | 18,55 | 18,80 | 18,30 | 18,40 | -1,34% | - |
| 21.07.2026 | 18,70 | 18,90 | 18,55 | 18,65 | -0,27% | - |
| 20.07.2026 | 18,00 | 18,90 | 17,90 | 18,70 | 3,31% | - |
| 17.07.2026 | 18,50 | 18,75 | 17,95 | 18,10 | -1,09% | - |
| 16.07.2026 | 18,45 | 18,65 | 18,20 | 18,30 | -0,27% | - |
| 15.07.2026 | 17,65 | 18,40 | 17,60 | 18,35 | 4,26% | - |
| 14.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 75,00 |
| 13.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 99,00 |
| 10.07.2026 | 18,15 | 18,50 | 18,00 | 18,15 | -0,82% | - |
| 09.07.2026 | 17,60 | 18,40 | 17,55 | 18,30 | 1,67% | - |
| 08.07.2026 | 17,80 | 18,00 | 17,80 | 18,00 | -1,64% | 432,00 |
| 07.07.2026 | 18,50 | 18,70 | 18,00 | 18,30 | -1,08% | - |
| 06.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | 100,00 |
| 03.07.2026 | 19,25 | 19,30 | 19,20 | 19,20 | 1,86% | - |
| 02.07.2026 | 18,85 | 19,00 | 18,70 | 18,85 | -0,79% | - |
| 01.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 241,00 |
| 30.06.2026 | 18,80 | 18,80 | 18,70 | 18,70 | -4,10% | 900,00 |
| 29.06.2026 | 19,30 | 19,50 | 19,30 | 19,50 | 3,72% | 198,00 |
| 26.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 35,00 |
| 25.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 7,43% | 100,00 |
| 24.06.2026 | 17,90 | 17,90 | 17,50 | 17,50 | -3,85% | 261,00 |
| 23.06.2026 | 18,15 | 18,50 | 18,05 | 18,20 | -1,89% | - |
| 22.06.2026 | 18,55 | 19,00 | 18,35 | 18,55 | 0,27% | - |
| 19.06.2026 | 18,60 | 18,60 | 18,50 | 18,50 | -1,07% | - |
| 18.06.2026 | 18,50 | 18,80 | 18,20 | 18,70 | -1,58% | - |
| 17.06.2026 | 18,85 | 19,00 | 18,80 | 19,00 | 1,88% | - |
| 16.06.2026 | 18,90 | 19,25 | 18,65 | 18,65 | -1,32% | - |
| 15.06.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 1,61% | 302,00 |
| 12.06.2026 | 18,30 | 19,00 | 18,30 | 18,60 | 1,92% | - |
| 11.06.2026 | 18,65 | 19,00 | 18,10 | 18,25 | 3,11% | - |
| 10.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 6,63% | 313,00 |
| 09.06.2026 | 16,65 | 16,75 | 16,60 | 16,60 | 0,00% | - |
| 08.06.2026 | 16,75 | 16,95 | 16,55 | 16,60 | -0,90% | - |
| 05.06.2026 | 16,85 | 17,25 | 16,75 | 16,75 | -1,47% | - |
| 04.06.2026 | 16,95 | 17,00 | 16,85 | 17,00 | -1,16% | - |
| 02.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | 60,00 |
| 01.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 1.840,00 |
| 29.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 35,00 |
| 28.05.2026 | 16,35 | 16,95 | 16,10 | 16,60 | 3,75% | - |