21,910$
1,86%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 19,02 | 19,18 | 18,65 | 18,70 | -0,69% | 5.010.550,00 |
| 24.09.2024 | 19,64 | 19,85 | 18,74 | 18,83 | -3,49% | 3.098.596,00 |
| 23.09.2024 | 20,18 | 20,19 | 19,44 | 19,51 | -2,94% | 3.203.617,00 |
| 20.09.2024 | 19,91 | 20,10 | 19,58 | 20,10 | 0,25% | 2.254.719,00 |
| 19.09.2024 | 20,22 | 20,43 | 19,88 | 20,05 | 2,24% | 3.452.062,00 |
| 18.09.2024 | 19,87 | 20,37 | 19,52 | 19,61 | -0,86% | 2.611.620,00 |
| 17.09.2024 | 20,25 | 20,31 | 19,38 | 19,78 | -1,20% | 2.835.569,00 |
| 16.09.2024 | 19,99 | 20,34 | 19,61 | 20,02 | 0,60% | 3.476.563,00 |
| 13.09.2024 | 18,76 | 19,95 | 18,72 | 19,90 | 8,33% | 6.888.240,00 |
| 12.09.2024 | 17,74 | 18,53 | 17,72 | 18,37 | 4,20% | 2.942.142,00 |
| 11.09.2024 | 17,33 | 17,75 | 17,02 | 17,63 | 1,21% | 2.586.041,00 |
| 10.09.2024 | 17,84 | 18,10 | 17,23 | 17,42 | -1,41% | 2.579.740,00 |
| 09.09.2024 | 18,25 | 18,32 | 17,53 | 17,67 | -2,21% | 3.347.437,00 |
| 06.09.2024 | 18,95 | 19,22 | 18,05 | 18,07 | -4,01% | 5.074.711,00 |
| 05.09.2024 | 19,25 | 19,52 | 18,74 | 18,83 | -1,75% | 2.086.764,00 |
| 04.09.2024 | 18,49 | 19,37 | 18,40 | 19,16 | 5,07% | 6.071.940,00 |
| 03.09.2024 | 18,41 | 18,77 | 18,06 | 18,24 | -2,07% | 2.425.851,00 |
| 30.08.2024 | 18,73 | 19,08 | 18,33 | 18,62 | 0,38% | 2.673.641,00 |
| 29.08.2024 | 18,79 | 19,00 | 18,45 | 18,55 | -0,80% | 2.267.104,00 |
| 28.08.2024 | 19,05 | 19,17 | 18,49 | 18,70 | -2,96% | 2.517.285,00 |
| 27.08.2024 | 19,40 | 19,43 | 18,92 | 19,27 | -1,08% | 1.714.040,00 |
| 26.08.2024 | 19,66 | 19,91 | 19,26 | 19,48 | -0,46% | 2.282.517,00 |
| 23.08.2024 | 19,65 | 19,91 | 19,26 | 19,57 | 0,41% | 2.763.678,00 |
| 22.08.2024 | 19,88 | 19,88 | 19,27 | 19,49 | -1,37% | 3.194.164,00 |
| 21.08.2024 | 19,93 | 20,20 | 19,70 | 19,76 | -0,25% | 1.982.711,00 |
| 20.08.2024 | 20,04 | 20,08 | 19,79 | 19,81 | -1,10% | 1.682.094,00 |
| 19.08.2024 | 19,26 | 20,05 | 19,20 | 20,03 | 4,11% | 3.833.204,00 |
| 16.08.2024 | 19,09 | 19,46 | 19,08 | 19,24 | -0,10% | 2.301.014,00 |
| 15.08.2024 | 18,92 | 19,43 | 18,87 | 19,26 | 4,00% | 3.367.719,00 |
| 14.08.2024 | 19,01 | 19,16 | 18,11 | 18,52 | -1,54% | 2.867.314,00 |
| 13.08.2024 | 18,66 | 18,97 | 18,41 | 18,81 | 0,59% | 2.684.107,00 |
| 12.08.2024 | 18,44 | 19,13 | 18,43 | 18,70 | 2,52% | 4.144.484,00 |
| 09.08.2024 | 18,83 | 19,13 | 17,62 | 18,24 | -2,56% | 7.791.007,00 |
| 08.08.2024 | 17,77 | 18,81 | 17,18 | 18,72 | 8,46% | 4.307.539,00 |
| 07.08.2024 | 17,66 | 17,89 | 17,07 | 17,26 | -1,15% | 4.062.398,00 |
| 06.08.2024 | 16,88 | 17,84 | 16,82 | 17,46 | 2,77% | 3.297.922,00 |
| 05.08.2024 | 16,52 | 17,45 | 16,28 | 16,99 | -4,92% | 4.343.381,00 |
| 02.08.2024 | 18,23 | 18,45 | 17,44 | 17,87 | -5,55% | 3.933.560,00 |
| 01.08.2024 | 20,11 | 20,11 | 18,75 | 18,92 | -5,26% | 3.356.372,00 |
| 31.07.2024 | 19,91 | 20,41 | 19,30 | 19,97 | 2,31% | 5.619.295,00 |
| 30.07.2024 | 19,62 | 20,08 | 19,24 | 19,52 | -0,51% | 2.244.958,00 |
| 29.07.2024 | 19,46 | 20,11 | 19,43 | 19,62 | -0,46% | 3.964.087,00 |
| 26.07.2024 | 19,02 | 20,00 | 18,87 | 19,71 | 8,42% | 4.228.871,00 |
| 25.07.2024 | 18,16 | 18,92 | 18,15 | 18,18 | 0,11% | 3.059.293,00 |
| 24.07.2024 | 18,83 | 19,02 | 18,13 | 18,16 | -4,77% | 2.012.182,00 |
| 23.07.2024 | 18,62 | 19,08 | 18,44 | 19,07 | 1,87% | 2.316.990,00 |
| 22.07.2024 | 18,54 | 18,96 | 18,42 | 18,72 | 1,08% | 3.466.182,00 |
| 19.07.2024 | 18,51 | 18,60 | 18,03 | 18,52 | -0,27% | 2.905.152,00 |
| 18.07.2024 | 19,34 | 19,78 | 18,55 | 18,57 | -4,52% | 3.976.443,00 |
| 17.07.2024 | 19,61 | 20,35 | 19,26 | 19,45 | -2,26% | 3.418.374,00 |
| 16.07.2024 | 19,95 | 20,10 | 19,42 | 19,90 | 0,40% | 4.144.394,00 |
| 15.07.2024 | 20,65 | 20,67 | 19,43 | 19,82 | -3,69% | 4.465.374,00 |