14,710$
-1,47%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 14,79 | 15,09 | 14,58 | 14,71 | -1,47% | 2.607.006,00 |
| 16.10.2026 | 15,25 | 15,36 | 14,87 | 14,93 | -1,81% | 2.154.334,00 |
| 15.10.2026 | 14,52 | 15,24 | 14,51 | 15,21 | 4,72% | 2.724.480,00 |
| 14.10.2026 | 15,12 | 15,16 | 14,47 | 14,52 | -5,44% | 3.630.378,00 |
| 13.10.2026 | 15,57 | 15,65 | 15,22 | 15,36 | -0,29% | 2.752.807,00 |
| 12.10.2026 | 15,38 | 15,56 | 15,28 | 15,40 | -0,48% | 2.007.954,00 |
| 09.10.2026 | 15,92 | 15,97 | 15,40 | 15,48 | -1,75% | 2.628.255,00 |
| 08.10.2026 | 15,47 | 15,81 | 15,30 | 15,75 | 0,13% | 3.354.557,00 |
| 07.10.2026 | 15,82 | 15,90 | 15,48 | 15,73 | -1,13% | 2.766.438,00 |
| 06.10.2026 | 15,86 | 16,04 | 15,58 | 15,91 | 5,36% | 3.286.586,00 |
| 05.10.2026 | 14,80 | 15,32 | 14,69 | 15,10 | 2,37% | 2.873.346,00 |
| 02.10.2026 | 14,75 | 15,04 | 14,35 | 14,75 | 1,58% | 4.108.931,00 |
| 01.10.2026 | 14,68 | 14,84 | 14,13 | 14,52 | -0,89% | 4.586.062,00 |
| 30.09.2026 | 14,72 | 15,10 | 14,54 | 14,65 | 0,28% | 2.747.551,00 |
| 29.09.2026 | 15,33 | 15,33 | 14,39 | 14,61 | -4,13% | 5.192.337,00 |
| 28.09.2026 | 15,65 | 15,65 | 15,20 | 15,24 | -2,62% | 1.982.696,00 |
| 25.09.2026 | 15,42 | 15,90 | 15,41 | 15,65 | 0,97% | 3.032.862,00 |
| 24.09.2026 | 15,42 | 15,56 | 14,80 | 15,50 | -0,39% | 4.385.526,00 |
| 23.09.2026 | 15,76 | 15,89 | 15,54 | 15,56 | -2,20% | 2.332.288,00 |
| 22.09.2026 | 16,40 | 16,93 | 15,87 | 15,91 | -1,36% | 3.303.048,00 |
| 21.09.2026 | 16,41 | 16,59 | 16,04 | 16,13 | -1,95% | 3.050.256,00 |
| 18.09.2026 | 17,22 | 17,39 | 16,41 | 16,45 | -5,84% | 5.058.600,00 |
| 17.09.2026 | 17,85 | 17,85 | 17,39 | 17,47 | -1,27% | 1.892.145,00 |
| 16.09.2026 | 17,71 | 17,84 | 17,42 | 17,70 | -0,25% | 2.609.809,00 |
| 15.09.2026 | 17,96 | 18,04 | 17,61 | 17,74 | -1,53% | 2.497.145,00 |
| 14.09.2026 | 17,82 | 18,05 | 17,52 | 18,02 | 1,09% | 2.938.401,00 |
| 11.09.2026 | 17,39 | 17,88 | 17,11 | 17,82 | 4,21% | 3.403.723,00 |
| 10.09.2026 | 16,99 | 17,22 | 16,81 | 17,10 | -0,35% | 2.288.884,00 |
| 09.09.2026 | 16,93 | 17,72 | 16,84 | 17,16 | 1,23% | 4.457.880,00 |
| 08.09.2026 | 16,98 | 17,12 | 16,75 | 16,95 | -0,70% | 2.326.362,00 |
| 04.09.2026 | 17,14 | 17,45 | 17,02 | 17,07 | -0,76% | 2.210.878,00 |
| 03.09.2026 | 17,05 | 17,31 | 16,85 | 17,20 | 1,78% | 2.051.987,00 |
| 02.09.2026 | 16,53 | 17,18 | 16,46 | 16,90 | 3,08% | 2.314.315,00 |
| 01.09.2026 | 16,77 | 16,77 | 16,24 | 16,40 | -1,89% | 3.532.083,00 |
| 31.08.2026 | 17,31 | 17,45 | 16,62 | 16,71 | -3,74% | 2.439.137,00 |
| 28.08.2026 | 17,41 | 17,86 | 17,22 | 17,36 | 0,17% | 2.246.506,00 |
| 27.08.2026 | 17,74 | 17,83 | 17,29 | 17,33 | -2,91% | 1.957.414,00 |
| 26.08.2026 | 17,74 | 17,97 | 17,21 | 17,85 | 0,56% | 3.396.621,00 |
| 25.08.2026 | 18,40 | 18,51 | 17,74 | 17,75 | -2,74% | 1.882.578,00 |
| 24.08.2026 | 18,75 | 18,77 | 18,20 | 18,25 | -2,14% | 1.989.470,00 |
| 21.08.2026 | 18,46 | 18,88 | 18,41 | 18,65 | 1,08% | 1.902.829,00 |
| 20.08.2026 | 18,49 | 18,63 | 18,21 | 18,45 | -0,59% | 2.058.750,00 |
| 19.08.2026 | 18,46 | 18,77 | 18,23 | 18,56 | 1,48% | 1.978.012,00 |
| 18.08.2026 | 18,67 | 18,72 | 18,26 | 18,29 | -1,88% | 2.185.053,00 |
| 17.08.2026 | 18,79 | 19,22 | 18,43 | 18,64 | -0,80% | 2.753.223,00 |
| 14.08.2026 | 18,92 | 19,05 | 18,69 | 18,79 | -0,32% | 1.826.156,00 |
| 13.08.2026 | 19,15 | 19,20 | 18,67 | 18,85 | -1,62% | 2.776.288,00 |
| 12.08.2026 | 19,04 | 19,40 | 18,73 | 19,16 | 0,16% | 3.186.699,00 |
| 11.08.2026 | 19,01 | 19,33 | 18,89 | 19,13 | 1,59% | 3.170.704,00 |
| 10.08.2026 | 20,02 | 20,02 | 18,82 | 18,83 | -6,69% | 3.188.667,00 |
| 07.08.2026 | 20,18 | 20,59 | 19,82 | 20,18 | 0,25% | 2.492.822,00 |
| 06.08.2026 | 20,01 | 20,58 | 19,16 | 20,13 | 2,52% | 3.679.999,00 |
| 05.08.2026 | 20,04 | 20,16 | 19,47 | 19,64 | -2,00% | 2.773.433,00 |
| 04.08.2026 | 20,01 | 20,45 | 19,81 | 20,04 | 0,23% | 2.101.072,00 |
| 03.08.2026 | 20,54 | 20,69 | 19,92 | 19,99 | -2,65% | 3.115.338,00 |
| 31.07.2026 | 20,60 | 20,77 | 20,22 | 20,54 | 0,12% | 2.677.012,00 |
| 30.07.2026 | 21,07 | 21,13 | 20,49 | 20,51 | -3,30% | 2.908.069,00 |
| 29.07.2026 | 20,96 | 21,44 | 20,96 | 21,21 | 0,62% | 2.187.089,00 |
| 28.07.2026 | 21,24 | 21,36 | 20,92 | 21,08 | -0,54% | 1.889.071,00 |
| 27.07.2026 | 20,74 | 21,27 | 20,74 | 21,20 | 3,54% | 2.120.987,00 |
| 24.07.2026 | 20,50 | 20,98 | 20,22 | 20,47 | 1,09% | 2.556.790,00 |
| 23.07.2026 | 21,31 | 21,31 | 20,24 | 20,25 | -3,20% | 3.667.472,00 |
| 22.07.2026 | 21,23 | 21,35 | 20,83 | 20,92 | -1,41% | 1.957.203,00 |
| 21.07.2026 | 21,36 | 21,65 | 21,15 | 21,22 | -0,05% | 2.671.719,00 |
| 20.07.2026 | 20,88 | 21,60 | 20,55 | 21,23 | 3,23% | 2.479.051,00 |
| 17.07.2026 | 21,12 | 21,24 | 20,52 | 20,57 | -3,27% | 2.290.604,00 |
| 16.07.2026 | 21,21 | 21,72 | 20,88 | 21,26 | 0,66% | 3.131.355,00 |
| 15.07.2026 | 20,51 | 21,15 | 20,38 | 21,12 | 4,66% | 3.017.940,00 |
| 14.07.2026 | 20,38 | 20,54 | 19,80 | 20,18 | -1,46% | 2.728.998,00 |
| 13.07.2026 | 20,36 | 20,81 | 20,30 | 20,48 | 0,56% | 2.613.792,00 |
| 10.07.2026 | 20,70 | 21,13 | 20,28 | 20,37 | -1,64% | 1.899.552,00 |
| 09.07.2026 | 20,53 | 21,07 | 20,33 | 20,71 | 2,91% | 2.633.145,00 |
| 08.07.2026 | 20,79 | 20,97 | 20,05 | 20,12 | -3,18% | 4.992.918,00 |
| 07.07.2026 | 21,00 | 21,37 | 20,51 | 20,78 | -1,75% | 3.194.942,00 |
| 06.07.2026 | 21,87 | 22,01 | 20,90 | 21,15 | -3,93% | 3.462.142,00 |
| 02.07.2026 | 21,49 | 22,09 | 21,45 | 22,02 | 2,40% | 2.352.443,00 |
| 01.07.2026 | 21,53 | 21,84 | 21,44 | 21,50 | 0,66% | 2.551.445,00 |
| 30.06.2026 | 21,84 | 21,89 | 21,11 | 21,36 | -3,17% | 3.223.814,00 |
| 29.06.2026 | 21,88 | 22,35 | 21,72 | 22,06 | 0,78% | 3.154.491,00 |
| 26.06.2026 | 21,57 | 22,12 | 21,27 | 21,89 | 3,82% | 19.320.052,00 |
| 25.06.2026 | 20,79 | 21,80 | 20,74 | 21,09 | 3,46% | 3.805.608,00 |
| 24.06.2026 | 20,50 | 20,86 | 19,94 | 20,38 | -0,59% | 3.611.163,00 |
| 23.06.2026 | 20,70 | 21,06 | 20,44 | 20,50 | -1,66% | 2.812.646,00 |
| 22.06.2026 | 21,16 | 21,87 | 20,73 | 20,85 | -2,14% | 2.645.575,00 |
| 18.06.2026 | 21,43 | 21,56 | 20,92 | 21,30 | 0,33% | 4.689.850,00 |
| 17.06.2026 | 22,07 | 22,09 | 21,10 | 21,23 | -2,90% | 3.053.952,00 |
| 16.06.2026 | 21,83 | 22,36 | 21,64 | 21,87 | 0,07% | 2.460.333,00 |
| 15.06.2026 | 21,84 | 22,17 | 21,62 | 21,85 | 0,78% | 3.006.208,00 |
| 12.06.2026 | 21,12 | 21,94 | 21,12 | 21,68 | 2,26% | 2.656.996,00 |
| 11.06.2026 | 21,41 | 21,92 | 20,85 | 21,20 | -1,21% | 3.337.166,00 |
| 10.06.2026 | 20,44 | 21,60 | 20,30 | 21,46 | 5,61% | 6.115.355,00 |
| 09.06.2026 | 19,18 | 20,36 | 19,18 | 20,32 | 6,00% | 3.803.286,00 |
| 08.06.2026 | 19,13 | 19,30 | 18,79 | 19,17 | -0,31% | 2.524.284,00 |
| 05.06.2026 | 19,83 | 20,00 | 19,20 | 19,23 | -2,01% | 2.981.816,00 |
| 04.06.2026 | 19,68 | 19,80 | 19,46 | 19,63 | -0,05% | 2.060.796,00 |
| 03.06.2026 | 20,01 | 20,03 | 19,62 | 19,64 | -2,39% | 2.736.372,00 |
| 02.06.2026 | 20,14 | 20,42 | 19,80 | 20,12 | -0,67% | 4.236.397,00 |
| 01.06.2026 | 19,02 | 20,58 | 19,02 | 20,25 | 7,66% | 5.612.069,00 |
| 29.05.2026 | 19,48 | 19,55 | 18,79 | 18,81 | -3,24% | 4.048.776,00 |
| 28.05.2026 | 18,85 | 19,76 | 18,71 | 19,44 | 1,83% | 5.787.065,00 |