12,692€
3,54%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,52 | 12,69 | 12,18 | 12,69 | 3,54% | 250,00 |
| 03.12.2025 | 12,66 | 12,72 | 12,26 | 12,26 | -2,42% | - |
| 02.12.2025 | 12,82 | 12,88 | 12,46 | 12,56 | -1,60% | - |
| 01.12.2025 | 12,67 | 12,98 | 12,55 | 12,77 | 0,81% | - |
| 28.11.2025 | 12,73 | 12,91 | 12,66 | 12,66 | -0,24% | - |
| 27.11.2025 | 12,69 | 12,71 | 12,67 | 12,70 | -0,32% | - |
| 26.11.2025 | 12,57 | 13,09 | 12,57 | 12,74 | 1,68% | - |
| 25.11.2025 | 11,90 | 12,62 | 11,79 | 12,53 | 7,22% | - |
| 24.11.2025 | 12,04 | 12,08 | 11,68 | 11,68 | -2,99% | - |
| 21.11.2025 | 11,98 | 12,18 | 11,69 | 12,04 | 0,07% | - |
| 20.11.2025 | 12,27 | 12,64 | 12,03 | 12,03 | -2,37% | - |
| 19.11.2025 | 11,87 | 12,33 | 11,87 | 12,33 | 4,83% | - |
| 18.11.2025 | 11,64 | 11,79 | 11,42 | 11,76 | -1,74% | - |
| 17.11.2025 | 12,60 | 12,68 | 11,95 | 11,97 | -3,27% | - |
| 14.11.2025 | 12,72 | 12,77 | 12,35 | 12,37 | -2,93% | - |
| 13.11.2025 | 13,21 | 13,21 | 12,68 | 12,74 | -3,13% | - |
| 12.11.2025 | 13,36 | 13,58 | 13,16 | 13,16 | 0,12% | - |
| 11.11.2025 | 13,51 | 13,69 | 13,14 | 13,14 | -4,41% | - |
| 10.11.2025 | 12,62 | 13,76 | 12,60 | 13,75 | 10,21% | - |
| 07.11.2025 | 12,76 | 13,12 | 12,28 | 12,47 | -3,71% | - |
| 06.11.2025 | 14,17 | 15,89 | 12,87 | 12,95 | -7,80% | - |
| 05.11.2025 | 14,12 | 14,52 | 14,03 | 14,05 | 0,60% | - |
| 04.11.2025 | 14,24 | 14,33 | 13,93 | 13,97 | -1,38% | - |
| 03.11.2025 | 14,27 | 14,42 | 14,04 | 14,16 | 0,00% | - |
| 31.10.2025 | 14,37 | 14,77 | 14,16 | 14,16 | -1,10% | - |
| 30.10.2025 | 14,27 | 14,42 | 14,16 | 14,32 | 0,44% | - |
| 29.10.2025 | 14,90 | 14,98 | 14,26 | 14,26 | -2,85% | - |
| 28.10.2025 | 15,43 | 15,50 | 14,61 | 14,67 | -4,08% | - |
| 27.10.2025 | 15,38 | 15,61 | 15,10 | 15,30 | -1,66% | - |
| 24.10.2025 | 15,58 | 15,60 | 15,53 | 15,56 | 1,83% | - |
| 23.10.2025 | 15,13 | 15,72 | 15,11 | 15,28 | 0,21% | - |
| 22.10.2025 | 15,06 | 15,27 | 14,96 | 15,24 | 2,76% | - |
| 21.10.2025 | 14,62 | 14,88 | 14,56 | 14,83 | 1,44% | - |
| 20.10.2025 | 14,01 | 14,63 | 14,00 | 14,62 | 5,10% | - |
| 17.10.2025 | 14,36 | 14,52 | 13,91 | 13,91 | -4,23% | - |
| 16.10.2025 | 14,71 | 14,81 | 14,49 | 14,53 | -0,45% | - |
| 15.10.2025 | 14,83 | 15,03 | 14,59 | 14,59 | -0,26% | - |
| 14.10.2025 | 14,37 | 14,90 | 14,26 | 14,63 | 2,29% | - |
| 13.10.2025 | 14,17 | 14,54 | 14,13 | 14,30 | 3,47% | - |
| 10.10.2025 | 14,63 | 14,82 | 13,82 | 13,82 | -5,13% | - |
| 09.10.2025 | 14,52 | 14,94 | 14,36 | 14,57 | 0,37% | - |
| 08.10.2025 | 15,42 | 15,56 | 14,47 | 14,52 | -5,85% | - |
| 07.10.2025 | 15,77 | 16,01 | 15,39 | 15,42 | -1,83% | - |
| 06.10.2025 | 16,26 | 16,46 | 15,71 | 15,71 | -2,25% | - |
| 03.10.2025 | 16,40 | 16,55 | 16,07 | 16,07 | -0,38% | - |
| 02.10.2025 | 16,30 | 16,52 | 16,13 | 16,13 | -0,70% | - |
| 01.10.2025 | 16,20 | 16,61 | 16,07 | 16,25 | -0,99% | - |
| 30.09.2025 | 16,77 | 16,83 | 16,19 | 16,41 | -1,66% | - |
| 29.09.2025 | 16,95 | 17,04 | 16,54 | 16,69 | -0,39% | - |
| 26.09.2025 | 16,72 | 17,14 | 16,69 | 16,75 | 0,88% | - |
| 25.09.2025 | 16,82 | 16,83 | 16,46 | 16,61 | 0,42% | - |
| 24.09.2025 | 16,77 | 16,98 | 16,45 | 16,54 | 0,73% | - |
| 23.09.2025 | 16,23 | 16,78 | 16,18 | 16,42 | 2,06% | - |
| 22.09.2025 | 16,26 | 16,33 | 16,05 | 16,08 | -0,81% | - |
| 19.09.2025 | 16,34 | 16,50 | 16,20 | 16,22 | 0,24% | - |
| 18.09.2025 | 16,15 | 16,37 | 16,10 | 16,18 | 0,92% | - |
| 17.09.2025 | 15,97 | 16,28 | 15,85 | 16,03 | 0,98% | - |
| 16.09.2025 | 16,01 | 16,11 | 15,73 | 15,87 | 0,09% | - |
| 15.09.2025 | 16,75 | 16,88 | 15,86 | 15,86 | -7,17% | - |
| 12.09.2025 | 17,02 | 17,08 | 16,96 | 17,08 | 1,02% | - |
| 11.09.2025 | 17,18 | 17,26 | 16,90 | 16,91 | -0,77% | - |
| 10.09.2025 | 17,08 | 17,34 | 16,95 | 17,04 | 0,53% | 100,00 |
| 09.09.2025 | 17,07 | 17,38 | 16,95 | 16,95 | -0,24% | - |
| 08.09.2025 | 17,47 | 17,54 | 16,69 | 16,99 | -1,72% | - |
| 05.09.2025 | 16,86 | 17,56 | 16,61 | 17,29 | 2,39% | - |
| 04.09.2025 | 16,86 | 17,09 | 16,62 | 16,89 | 1,48% | - |
| 03.09.2025 | 17,02 | 17,41 | 16,64 | 16,64 | -2,31% | - |
| 02.09.2025 | 17,26 | 17,28 | 16,93 | 17,03 | 0,09% | - |
| 01.09.2025 | 17,23 | 17,31 | 17,02 | 17,02 | -1,57% | - |
| 29.08.2025 | 17,30 | 17,46 | 17,15 | 17,29 | 0,07% | - |
| 28.08.2025 | 17,16 | 17,35 | 17,06 | 17,28 | 1,92% | - |
| 27.08.2025 | 16,94 | 17,15 | 16,85 | 16,95 | 1,59% | - |
| 26.08.2025 | 17,08 | 17,26 | 16,69 | 16,69 | -2,68% | - |
| 25.08.2025 | 16,67 | 17,24 | 16,53 | 17,15 | 3,13% | - |
| 22.08.2025 | 16,40 | 16,79 | 16,34 | 16,63 | 1,58% | - |
| 21.08.2025 | 16,03 | 16,47 | 15,89 | 16,37 | 2,13% | - |
| 20.08.2025 | 15,86 | 16,08 | 15,63 | 16,03 | 0,75% | - |
| 19.08.2025 | 15,95 | 16,14 | 15,84 | 15,91 | -0,62% | - |
| 18.08.2025 | 15,63 | 16,34 | 15,52 | 16,01 | 2,72% | - |
| 15.08.2025 | 15,97 | 15,98 | 15,26 | 15,58 | 0,82% | - |
| 14.08.2025 | 15,17 | 15,57 | 15,01 | 15,46 | 1,40% | - |
| 13.08.2025 | 14,66 | 15,28 | 14,63 | 15,24 | 4,16% | - |
| 12.08.2025 | 14,50 | 14,69 | 14,34 | 14,63 | 1,18% | - |
| 11.08.2025 | 14,60 | 14,75 | 14,23 | 14,46 | -0,74% | - |
| 08.08.2025 | 14,58 | 14,75 | 14,15 | 14,57 | 0,29% | - |
| 07.08.2025 | 14,76 | 15,34 | 14,38 | 14,53 | -0,47% | - |
| 06.08.2025 | 15,13 | 15,15 | 14,57 | 14,60 | -2,88% | - |
| 05.08.2025 | 15,36 | 15,39 | 14,89 | 15,03 | -1,58% | - |
| 04.08.2025 | 15,48 | 15,61 | 15,16 | 15,27 | -0,77% | - |
| 01.08.2025 | 15,76 | 15,77 | 14,80 | 15,39 | -2,71% | - |
| 31.07.2025 | 16,13 | 16,21 | 15,61 | 15,82 | -2,41% | - |
| 30.07.2025 | 15,94 | 16,39 | 15,89 | 16,21 | 2,06% | - |
| 29.07.2025 | 16,32 | 16,55 | 15,82 | 15,88 | -2,31% | - |
| 28.07.2025 | 16,52 | 16,68 | 16,26 | 16,26 | -0,63% | - |
| 25.07.2025 | 15,76 | 16,37 | 15,55 | 16,36 | 5,63% | - |
| 24.07.2025 | 15,77 | 15,88 | 15,40 | 15,49 | -1,99% | - |
| 23.07.2025 | 15,78 | 16,19 | 15,75 | 15,80 | 0,91% | - |
| 22.07.2025 | 15,67 | 15,76 | 15,24 | 15,66 | -0,04% | - |
| 21.07.2025 | 15,55 | 15,83 | 15,51 | 15,67 | 0,86% | - |
| 18.07.2025 | 15,76 | 15,78 | 15,38 | 15,53 | -1,40% | - |