14,290$
-1,92%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 14,57 | 14,58 | 14,19 | 14,29 | -1,92% | 2.434.437,00 |
| 03.12.2025 | 14,63 | 14,75 | 14,32 | 14,57 | -0,82% | 3.105.424,00 |
| 02.12.2025 | 14,84 | 14,85 | 14,46 | 14,69 | -1,01% | 2.545.244,00 |
| 01.12.2025 | 14,65 | 15,07 | 14,64 | 14,84 | 0,00% | 2.644.938,00 |
| 28.11.2025 | 14,88 | 14,96 | 14,74 | 14,84 | 0,75% | 1.151.216,00 |
| 26.11.2025 | 14,56 | 15,18 | 14,56 | 14,73 | 1,10% | 3.802.199,00 |
| 25.11.2025 | 13,71 | 14,61 | 13,71 | 14,57 | 6,27% | 3.536.260,00 |
| 24.11.2025 | 13,76 | 13,76 | 13,46 | 13,71 | -0,51% | 3.447.048,00 |
| 20.11.2025 | 14,09 | 14,56 | 13,70 | 13,78 | -1,43% | 4.224.992,00 |
| 19.11.2025 | 14,01 | 14,24 | 13,77 | 13,98 | 1,56% | 4.443.256,00 |
| 18.11.2025 | 13,25 | 13,99 | 13,24 | 13,77 | 0,81% | 5.372.323,00 |
| 17.11.2025 | 14,44 | 14,54 | 13,65 | 13,66 | -7,80% | 3.593.091,00 |
| 13.11.2025 | 15,11 | 15,25 | 14,71 | 14,81 | -3,11% | 2.858.052,00 |
| 12.11.2025 | 15,62 | 15,72 | 15,24 | 15,29 | -1,29% | 2.971.542,00 |
| 11.11.2025 | 15,63 | 15,94 | 15,31 | 15,49 | -0,86% | 3.509.112,00 |
| 10.11.2025 | 15,03 | 15,92 | 15,00 | 15,62 | 7,46% | 4.817.936,00 |
| 07.11.2025 | 14,70 | 15,19 | 14,21 | 14,54 | -0,75% | 7.172.909,00 |
| 06.11.2025 | 17,88 | 17,88 | 14,42 | 14,65 | -10,54% | 13.367.279,00 |
| 05.11.2025 | 16,21 | 16,68 | 16,10 | 16,37 | 1,11% | 4.603.673,00 |
| 04.11.2025 | 16,36 | 16,36 | 15,98 | 16,19 | -2,62% | 2.265.199,00 |
| 03.11.2025 | 16,37 | 16,63 | 16,17 | 16,63 | 1,00% | 2.435.125,00 |
| 31.10.2025 | 16,53 | 16,69 | 16,36 | 16,46 | -0,84% | 2.297.129,00 |
| 30.10.2025 | 16,44 | 16,71 | 16,38 | 16,60 | -0,06% | 2.536.160,00 |
| 29.10.2025 | 17,03 | 17,16 | 16,53 | 16,61 | -4,27% | 3.267.629,00 |
| 28.10.2025 | 17,86 | 17,95 | 17,02 | 17,35 | -3,82% | 2.779.672,00 |
| 27.10.2025 | 17,77 | 18,17 | 17,53 | 18,04 | 1,81% | 2.462.155,00 |
| 24.10.2025 | 18,20 | 18,28 | 17,60 | 17,72 | -1,61% | 2.190.752,00 |
| 23.10.2025 | 17,71 | 18,26 | 17,64 | 18,01 | 2,50% | 3.795.005,00 |
| 22.10.2025 | 17,50 | 17,75 | 17,35 | 17,57 | 0,63% | 2.125.866,00 |
| 21.10.2025 | 17,00 | 17,47 | 16,89 | 17,46 | 2,59% | 2.604.056,00 |
| 20.10.2025 | 16,38 | 17,05 | 16,34 | 17,02 | 4,67% | 3.817.251,00 |
| 17.10.2025 | 16,69 | 16,93 | 16,24 | 16,26 | -3,90% | 3.544.300,00 |
| 16.10.2025 | 17,06 | 17,25 | 16,79 | 16,92 | -1,37% | 2.488.360,00 |
| 15.10.2025 | 17,20 | 17,48 | 17,06 | 17,16 | -0,12% | 2.084.177,00 |
| 14.10.2025 | 16,57 | 17,30 | 16,50 | 17,18 | 2,60% | 2.310.676,00 |
| 13.10.2025 | 16,46 | 16,83 | 16,35 | 16,74 | 3,02% | 3.921.169,00 |
| 10.10.2025 | 16,89 | 17,16 | 16,20 | 16,25 | -3,73% | 4.149.496,00 |
| 09.10.2025 | 16,88 | 17,35 | 16,65 | 16,88 | -0,12% | 3.839.148,00 |
| 08.10.2025 | 17,97 | 18,03 | 16,82 | 16,90 | -5,74% | 5.366.258,00 |
| 07.10.2025 | 18,45 | 18,65 | 17,91 | 17,93 | -3,03% | 3.397.749,00 |
| 06.10.2025 | 19,03 | 19,06 | 18,47 | 18,49 | -3,40% | 4.234.583,00 |
| 02.10.2025 | 19,10 | 19,37 | 18,89 | 19,14 | 0,21% | 3.007.506,00 |
| 01.10.2025 | 19,23 | 19,54 | 19,09 | 19,10 | -0,83% | 3.124.582,00 |
| 30.09.2025 | 19,67 | 19,69 | 19,02 | 19,26 | -2,28% | 2.578.527,00 |
| 29.09.2025 | 20,01 | 20,01 | 19,40 | 19,71 | -0,45% | 3.674.611,00 |
| 26.09.2025 | 19,64 | 20,04 | 19,55 | 19,80 | 1,33% | 2.170.096,00 |
| 25.09.2025 | 19,52 | 19,62 | 19,33 | 19,54 | -0,76% | 2.617.008,00 |
| 24.09.2025 | 19,77 | 19,93 | 19,30 | 19,69 | -0,25% | 3.130.167,00 |
| 23.09.2025 | 19,23 | 19,82 | 19,22 | 19,74 | 2,97% | 4.253.655,00 |
| 22.09.2025 | 18,98 | 19,26 | 18,90 | 19,17 | 0,42% | 2.783.476,00 |
| 19.09.2025 | 19,38 | 19,41 | 19,00 | 19,09 | -0,62% | 4.444.986,00 |
| 18.09.2025 | 19,00 | 19,28 | 18,95 | 19,21 | 1,59% | 2.411.948,00 |
| 17.09.2025 | 18,85 | 19,36 | 18,71 | 18,91 | -0,05% | 2.709.813,00 |
| 16.09.2025 | 18,79 | 19,06 | 18,67 | 18,92 | 0,48% | 4.047.845,00 |
| 15.09.2025 | 19,85 | 19,85 | 18,81 | 18,83 | -3,98% | 4.294.826,00 |
| 12.09.2025 | 19,95 | 19,95 | 19,45 | 19,61 | -2,10% | 2.749.870,00 |
| 11.09.2025 | 20,01 | 20,25 | 19,79 | 20,03 | -0,35% | 2.262.553,00 |
| 10.09.2025 | 20,13 | 20,31 | 19,88 | 20,10 | 0,20% | 3.761.999,00 |
| 09.09.2025 | 20,07 | 20,43 | 20,02 | 20,06 | -0,15% | 2.685.532,00 |
| 08.09.2025 | 20,45 | 20,49 | 19,60 | 20,09 | -1,86% | 3.884.355,00 |
| 05.09.2025 | 19,70 | 20,61 | 19,66 | 20,47 | 4,17% | 4.450.732,00 |
| 04.09.2025 | 19,57 | 19,89 | 19,33 | 19,65 | 0,23% | 2.403.021,00 |
| 03.09.2025 | 19,85 | 20,26 | 19,60 | 19,61 | -1,83% | 2.034.292,00 |
| 02.09.2025 | 19,85 | 20,06 | 19,67 | 19,97 | -1,29% | 2.440.807,00 |
| 29.08.2025 | 20,13 | 20,36 | 20,06 | 20,23 | 0,25% | 2.345.084,00 |
| 28.08.2025 | 20,02 | 20,25 | 19,96 | 20,18 | 1,36% | 2.754.498,00 |
| 27.08.2025 | 19,56 | 19,95 | 19,52 | 19,91 | 1,22% | 2.901.868,00 |
| 26.08.2025 | 19,78 | 20,11 | 19,62 | 19,67 | -1,06% | 2.614.062,00 |
| 25.08.2025 | 19,44 | 20,02 | 19,40 | 19,88 | 2,00% | 3.942.886,00 |
| 22.08.2025 | 19,15 | 19,62 | 18,98 | 19,49 | 2,58% | 2.638.038,00 |
| 21.08.2025 | 18,58 | 19,14 | 18,52 | 19,00 | 1,77% | 3.253.504,00 |
| 20.08.2025 | 18,41 | 18,75 | 18,20 | 18,67 | 0,81% | 3.540.903,00 |
| 19.08.2025 | 18,68 | 19,00 | 18,45 | 18,52 | -0,83% | 3.341.153,00 |
| 18.08.2025 | 18,16 | 19,08 | 18,12 | 18,68 | 2,38% | 5.199.036,00 |
| 15.08.2025 | 18,19 | 18,35 | 17,86 | 18,24 | 1,45% | 5.131.886,00 |
| 14.08.2025 | 17,58 | 18,13 | 17,49 | 17,98 | 1,04% | 2.454.818,00 |
| 13.08.2025 | 17,46 | 17,90 | 17,31 | 17,80 | 4,13% | 3.818.630,00 |
| 12.08.2025 | 16,90 | 17,17 | 16,66 | 17,09 | 1,76% | 2.948.373,00 |
| 11.08.2025 | 16,88 | 17,13 | 16,50 | 16,80 | -0,97% | 3.891.692,00 |
| 08.08.2025 | 16,78 | 17,23 | 16,47 | 16,96 | 0,24% | 4.724.738,00 |
| 07.08.2025 | 17,24 | 17,89 | 16,69 | 16,92 | -0,59% | 7.566.547,00 |
| 06.08.2025 | 17,52 | 17,52 | 16,98 | 17,02 | -2,13% | 5.191.370,00 |
| 05.08.2025 | 17,66 | 17,66 | 17,21 | 17,39 | -1,47% | 3.058.972,00 |
| 04.08.2025 | 17,96 | 17,99 | 17,57 | 17,65 | -0,84% | 3.083.470,00 |
| 01.08.2025 | 17,72 | 17,82 | 17,13 | 17,80 | -1,49% | 4.054.335,00 |
| 31.07.2025 | 18,24 | 18,32 | 17,77 | 18,07 | -2,43% | 2.979.377,00 |
| 30.07.2025 | 18,51 | 18,83 | 18,31 | 18,52 | 0,98% | 2.249.212,00 |
| 29.07.2025 | 18,68 | 18,90 | 18,26 | 18,34 | -2,71% | 2.801.922,00 |
| 28.07.2025 | 19,23 | 19,31 | 18,83 | 18,85 | -1,98% | 2.637.744,00 |
| 25.07.2025 | 18,56 | 19,23 | 18,23 | 19,23 | 5,60% | 4.933.414,00 |
| 24.07.2025 | 18,46 | 18,58 | 18,12 | 18,21 | -2,12% | 3.986.646,00 |
| 23.07.2025 | 18,66 | 19,00 | 18,53 | 18,61 | 1,11% | 2.992.768,00 |
| 22.07.2025 | 18,38 | 18,43 | 17,91 | 18,40 | 0,38% | 2.569.819,00 |
| 21.07.2025 | 18,20 | 18,51 | 18,10 | 18,33 | 1,55% | 2.591.907,00 |
| 18.07.2025 | 18,36 | 18,36 | 17,90 | 18,05 | -1,10% | 2.946.394,00 |
| 17.07.2025 | 17,55 | 18,35 | 17,55 | 18,25 | 3,87% | 4.290.333,00 |
| 16.07.2025 | 17,48 | 17,60 | 17,13 | 17,57 | 1,33% | 3.606.046,00 |
| 15.07.2025 | 17,68 | 17,91 | 17,23 | 17,34 | -2,31% | 4.120.594,00 |
| 14.07.2025 | 17,71 | 17,80 | 17,47 | 17,75 | -0,45% | 3.782.294,00 |
| 11.07.2025 | 18,93 | 18,95 | 17,78 | 17,83 | -7,62% | 4.616.607,00 |