20,920$
-1,83%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,50 | 21,50 | 20,39 | 20,92 | -1,83% | 4.762.162,00 |
| 20.02.2025 | 21,66 | 21,68 | 20,93 | 21,31 | -1,43% | 2.598.640,00 |
| 19.02.2025 | 21,93 | 22,00 | 21,45 | 21,62 | -2,61% | 3.316.239,00 |
| 18.02.2025 | 22,68 | 22,76 | 21,93 | 22,20 | -2,33% | 4.762.845,00 |
| 14.02.2025 | 23,00 | 23,08 | 22,33 | 22,73 | 1,29% | 3.561.812,00 |
| 13.02.2025 | 22,04 | 22,50 | 21,88 | 22,44 | 3,08% | 3.621.345,00 |
| 12.02.2025 | 21,54 | 21,86 | 21,33 | 21,77 | 0,37% | 1.963.346,00 |
| 11.02.2025 | 21,90 | 22,03 | 21,55 | 21,69 | -1,00% | 2.049.233,00 |
| 10.02.2025 | 21,51 | 22,09 | 21,31 | 21,91 | 2,14% | 6.554.129,00 |
| 07.02.2025 | 21,30 | 21,86 | 21,16 | 21,45 | 2,34% | 3.900.344,00 |
| 06.02.2025 | 20,98 | 21,03 | 20,84 | 20,96 | 0,48% | 3.018.396,00 |
| 05.02.2025 | 21,01 | 21,21 | 20,69 | 20,86 | -0,19% | 2.213.607,00 |
| 04.02.2025 | 20,16 | 21,01 | 20,10 | 20,90 | 3,57% | 5.387.376,00 |
| 03.02.2025 | 19,97 | 20,51 | 19,87 | 20,18 | -2,04% | 2.691.941,00 |
| 31.01.2025 | 20,33 | 20,67 | 20,09 | 20,60 | 0,98% | 3.781.192,00 |
| 30.01.2025 | 20,90 | 21,15 | 20,31 | 20,40 | -1,83% | 3.235.004,00 |
| 29.01.2025 | 20,30 | 22,04 | 20,17 | 20,78 | 2,21% | 4.135.670,00 |
| 28.01.2025 | 20,08 | 20,34 | 19,91 | 20,33 | 0,84% | 3.032.225,00 |
| 27.01.2025 | 20,22 | 20,40 | 19,85 | 20,16 | -0,20% | 3.981.032,00 |
| 24.01.2025 | 19,88 | 20,70 | 19,78 | 20,20 | 1,56% | 5.189.868,00 |
| 23.01.2025 | 20,15 | 20,42 | 19,76 | 19,89 | -1,58% | 3.103.384,00 |
| 22.01.2025 | 20,65 | 20,65 | 20,02 | 20,21 | -2,13% | 3.725.160,00 |
| 21.01.2025 | 20,10 | 20,80 | 19,96 | 20,65 | 3,15% | 5.340.228,00 |
| 17.01.2025 | 20,70 | 20,76 | 19,95 | 20,02 | -2,15% | 8.637.402,00 |
| 16.01.2025 | 20,07 | 20,69 | 19,67 | 20,46 | 1,44% | 7.901.643,00 |
| 15.01.2025 | 20,97 | 21,18 | 20,01 | 20,17 | -2,32% | 5.623.493,00 |
| 14.01.2025 | 19,88 | 21,00 | 19,15 | 20,65 | 4,45% | 8.768.591,00 |
| 13.01.2025 | 19,27 | 20,25 | 19,06 | 19,77 | 3,02% | 14.385.335,00 |
| 10.01.2025 | 17,78 | 19,25 | 17,41 | 19,19 | 4,92% | 11.443.929,00 |
| 08.01.2025 | 18,65 | 18,77 | 18,20 | 18,29 | -3,74% | 6.527.454,00 |
| 07.01.2025 | 19,79 | 20,19 | 18,85 | 19,00 | -3,41% | 3.343.512,00 |
| 06.01.2025 | 18,91 | 19,91 | 18,88 | 19,67 | 4,85% | 3.393.218,00 |
| 03.01.2025 | 19,34 | 19,41 | 18,62 | 18,76 | -2,49% | 3.534.588,00 |
| 02.01.2025 | 19,87 | 20,15 | 19,08 | 19,24 | -2,93% | 2.920.244,00 |
| 31.12.2024 | 18,80 | 19,88 | 18,69 | 19,82 | 5,82% | 4.067.549,00 |
| 30.12.2024 | 18,36 | 19,07 | 18,04 | 18,73 | 0,21% | 3.162.986,00 |
| 27.12.2024 | 18,61 | 18,87 | 18,41 | 18,69 | -0,05% | 1.999.279,00 |
| 26.12.2024 | 17,98 | 18,85 | 17,91 | 18,70 | 3,14% | 2.198.847,00 |
| 24.12.2024 | 18,06 | 18,29 | 17,90 | 18,13 | 0,00% | 1.481.048,00 |
| 23.12.2024 | 18,58 | 18,80 | 18,02 | 18,13 | -2,66% | 2.392.659,00 |
| 20.12.2024 | 18,04 | 18,86 | 17,90 | 18,63 | 2,50% | 4.201.516,00 |
| 19.12.2024 | 18,69 | 19,17 | 18,15 | 18,17 | -1,52% | 3.532.199,00 |
| 18.12.2024 | 19,32 | 19,87 | 18,43 | 18,45 | -3,71% | 3.929.613,00 |
| 17.12.2024 | 19,50 | 19,97 | 19,11 | 19,16 | -3,38% | 3.359.186,00 |
| 16.12.2024 | 20,58 | 20,96 | 19,73 | 19,83 | -4,62% | 4.016.458,00 |
| 13.12.2024 | 21,72 | 21,93 | 20,32 | 20,79 | 3,90% | 5.273.467,00 |
| 12.12.2024 | 19,36 | 20,41 | 19,33 | 20,01 | 2,99% | 5.197.637,00 |
| 11.12.2024 | 19,02 | 19,85 | 18,86 | 19,43 | 2,75% | 3.831.917,00 |
| 10.12.2024 | 19,87 | 19,87 | 18,80 | 18,91 | -4,78% | 5.431.915,00 |
| 09.12.2024 | 20,82 | 20,95 | 19,85 | 19,86 | -4,24% | 3.037.663,00 |
| 06.12.2024 | 21,50 | 21,70 | 20,61 | 20,74 | -2,17% | 2.374.259,00 |
| 05.12.2024 | 22,00 | 22,06 | 21,17 | 21,20 | -3,24% | 1.547.333,00 |
| 04.12.2024 | 21,63 | 22,08 | 21,60 | 21,91 | 1,86% | 1.886.023,00 |
| 03.12.2024 | 22,37 | 22,37 | 21,30 | 21,51 | -3,72% | 2.814.902,00 |
| 02.12.2024 | 21,54 | 22,40 | 21,51 | 22,34 | 3,47% | 3.406.994,00 |
| 29.11.2024 | 21,21 | 21,63 | 21,21 | 21,59 | 2,42% | 1.045.475,00 |
| 27.11.2024 | 21,45 | 21,63 | 21,05 | 21,08 | -0,99% | 2.736.545,00 |
| 26.11.2024 | 21,12 | 21,35 | 20,85 | 21,29 | 0,57% | 1.707.906,00 |
| 25.11.2024 | 20,70 | 21,60 | 20,70 | 21,17 | 3,17% | 2.942.428,00 |
| 22.11.2024 | 20,21 | 20,67 | 20,12 | 20,52 | 2,50% | 1.920.147,00 |
| 20.11.2024 | 20,26 | 20,39 | 19,84 | 20,02 | -1,48% | 2.288.636,00 |
| 19.11.2024 | 19,70 | 20,50 | 19,63 | 20,32 | 1,09% | 1.551.683,00 |
| 18.11.2024 | 20,78 | 20,82 | 20,02 | 20,10 | -3,27% | 2.562.147,00 |
| 15.11.2024 | 20,72 | 20,84 | 20,37 | 20,78 | -0,76% | 2.045.400,00 |
| 14.11.2024 | 21,38 | 21,57 | 20,79 | 20,94 | -1,41% | 1.822.031,00 |
| 13.11.2024 | 21,57 | 21,75 | 21,00 | 21,24 | -1,44% | 2.392.155,00 |
| 12.11.2024 | 20,09 | 21,62 | 20,05 | 21,55 | 5,38% | 4.108.388,00 |
| 11.11.2024 | 20,80 | 21,04 | 20,35 | 20,45 | -0,20% | 2.068.282,00 |
| 08.11.2024 | 19,88 | 20,66 | 19,47 | 20,49 | 1,34% | 3.863.069,00 |
| 07.11.2024 | 19,51 | 20,47 | 19,51 | 20,22 | 5,15% | 5.090.467,00 |
| 06.11.2024 | 19,03 | 19,63 | 19,03 | 19,23 | 4,85% | 3.144.573,00 |
| 05.11.2024 | 18,90 | 19,10 | 18,29 | 18,34 | -3,88% | 3.073.872,00 |
| 04.11.2024 | 19,12 | 19,61 | 19,01 | 19,08 | -1,90% | 1.538.766,00 |
| 01.11.2024 | 19,77 | 20,16 | 19,20 | 19,45 | -1,47% | 2.228.264,00 |
| 31.10.2024 | 20,73 | 20,75 | 19,72 | 19,74 | -4,68% | 2.098.889,00 |
| 30.10.2024 | 20,55 | 21,32 | 20,55 | 20,71 | -0,38% | 2.734.452,00 |
| 29.10.2024 | 19,83 | 20,82 | 19,59 | 20,79 | 4,52% | 3.096.108,00 |
| 28.10.2024 | 20,03 | 20,32 | 19,71 | 19,89 | -0,10% | 2.039.735,00 |
| 25.10.2024 | 19,37 | 20,02 | 19,11 | 19,91 | 3,75% | 3.766.810,00 |
| 24.10.2024 | 18,81 | 19,26 | 18,67 | 19,19 | 3,06% | 2.936.514,00 |
| 23.10.2024 | 18,60 | 19,04 | 18,48 | 18,62 | -1,38% | 1.758.283,00 |
| 22.10.2024 | 18,31 | 18,93 | 18,04 | 18,88 | 2,61% | 2.734.510,00 |
| 21.10.2024 | 18,91 | 19,04 | 18,23 | 18,40 | -3,11% | 2.502.306,00 |
| 18.10.2024 | 18,89 | 19,00 | 18,65 | 18,99 | 1,12% | 1.352.068,00 |
| 17.10.2024 | 18,63 | 18,82 | 18,52 | 18,78 | 0,21% | 2.030.122,00 |
| 16.10.2024 | 18,51 | 18,78 | 18,48 | 18,74 | 1,24% | 2.152.480,00 |
| 15.10.2024 | 18,43 | 18,76 | 18,38 | 18,51 | 0,16% | 4.977.563,00 |
| 14.10.2024 | 18,39 | 18,71 | 18,39 | 18,48 | -0,22% | 1.941.276,00 |
| 11.10.2024 | 18,29 | 18,74 | 18,29 | 18,52 | 0,30% | 1.886.665,00 |
| 10.10.2024 | 18,67 | 18,74 | 18,26 | 18,47 | -1,52% | 2.105.670,00 |
| 09.10.2024 | 18,36 | 18,81 | 18,22 | 18,75 | 1,54% | 2.725.408,00 |
| 08.10.2024 | 18,50 | 19,26 | 18,16 | 18,47 | -0,57% | 4.119.700,00 |
| 07.10.2024 | 18,90 | 19,12 | 18,41 | 18,57 | -2,06% | 3.363.990,00 |
| 04.10.2024 | 18,91 | 19,18 | 18,63 | 18,96 | 2,88% | 2.536.739,00 |
| 03.10.2024 | 18,21 | 18,45 | 18,06 | 18,43 | 0,44% | 2.081.830,00 |
| 02.10.2024 | 18,29 | 18,96 | 18,17 | 18,35 | -0,65% | 2.277.102,00 |
| 01.10.2024 | 18,78 | 18,87 | 18,43 | 18,47 | -2,07% | 3.476.811,00 |
| 30.09.2024 | 19,10 | 19,47 | 18,84 | 18,86 | -2,18% | 2.228.367,00 |
| 27.09.2024 | 19,34 | 19,39 | 18,94 | 19,28 | 1,26% | 2.566.367,00 |
| 26.09.2024 | 18,98 | 19,18 | 18,58 | 19,04 | 1,82% | 3.503.298,00 |