20,775€
3,18%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,43 | 21,00 | 20,42 | 20,84 | 1,73% | - |
| 03.12.2024 | 21,28 | 21,32 | 20,28 | 20,48 | -3,84% | - |
| 02.12.2024 | 20,47 | 21,34 | 20,47 | 21,30 | 5,44% | - |
| 29.11.2024 | 20,13 | 20,48 | 20,06 | 20,20 | 0,13% | - |
| 28.11.2024 | 20,04 | 20,20 | 20,02 | 20,18 | 1,14% | - |
| 27.11.2024 | 20,36 | 20,49 | 19,94 | 19,95 | -1,68% | - |
| 26.11.2024 | 20,12 | 20,38 | 19,90 | 20,29 | 0,55% | - |
| 25.11.2024 | 19,83 | 20,55 | 19,51 | 20,18 | 2,43% | - |
| 22.11.2024 | 19,34 | 19,82 | 19,18 | 19,70 | 2,16% | - |
| 21.11.2024 | 18,97 | 19,37 | 18,54 | 19,28 | 1,48% | - |
| 20.11.2024 | 19,24 | 19,34 | 18,86 | 19,00 | -0,91% | - |
| 19.11.2024 | 18,99 | 19,30 | 18,55 | 19,18 | 1,08% | - |
| 18.11.2024 | 19,80 | 19,86 | 18,93 | 18,97 | -3,92% | - |
| 15.11.2024 | 19,69 | 19,88 | 19,33 | 19,75 | -0,82% | - |
| 14.11.2024 | 20,07 | 20,41 | 19,73 | 19,91 | -0,93% | - |
| 13.11.2024 | 20,20 | 20,52 | 19,89 | 20,10 | -1,00% | - |
| 12.11.2024 | 19,17 | 20,36 | 18,85 | 20,30 | 5,80% | - |
| 11.11.2024 | 19,30 | 19,75 | 19,11 | 19,19 | 0,35% | - |
| 08.11.2024 | 18,77 | 19,27 | 18,12 | 19,12 | 2,18% | - |
| 07.11.2024 | 17,97 | 18,92 | 17,76 | 18,71 | 4,32% | - |
| 06.11.2024 | 17,50 | 18,29 | 17,49 | 17,94 | 6,94% | - |
| 05.11.2024 | 17,52 | 17,56 | 16,74 | 16,77 | -4,36% | - |
| 04.11.2024 | 17,83 | 17,98 | 17,48 | 17,54 | -1,95% | - |
| 01.11.2024 | 18,10 | 18,54 | 17,73 | 17,89 | -1,52% | - |
| 31.10.2024 | 19,09 | 19,09 | 18,13 | 18,16 | -4,75% | - |
| 30.10.2024 | 19,24 | 19,63 | 18,56 | 19,07 | 0,62% | - |
| 29.10.2024 | 18,42 | 19,24 | 18,20 | 18,95 | 3,02% | - |
| 28.10.2024 | 18,53 | 18,76 | 18,23 | 18,40 | -0,23% | - |
| 25.10.2024 | 17,75 | 18,54 | 17,68 | 18,44 | 3,96% | - |
| 24.10.2024 | 17,28 | 17,83 | 17,28 | 17,74 | 2,72% | - |
| 23.10.2024 | 17,45 | 17,66 | 17,16 | 17,27 | -1,24% | - |
| 22.10.2024 | 16,94 | 17,51 | 16,71 | 17,48 | 2,73% | - |
| 21.10.2024 | 17,50 | 17,54 | 16,86 | 17,02 | -2,65% | - |
| 18.10.2024 | 17,32 | 17,48 | 17,20 | 17,48 | 0,72% | - |
| 17.10.2024 | 17,29 | 17,37 | 17,12 | 17,36 | 0,49% | - |
| 16.10.2024 | 17,06 | 17,28 | 17,00 | 17,27 | 1,56% | - |
| 15.10.2024 | 16,95 | 17,21 | 16,86 | 17,01 | 0,38% | - |
| 14.10.2024 | 16,97 | 17,13 | 16,76 | 16,94 | 0,05% | - |
| 11.10.2024 | 16,89 | 17,12 | 16,77 | 16,93 | 0,28% | - |
| 10.10.2024 | 17,11 | 17,20 | 16,72 | 16,89 | -1,56% | - |
| 09.10.2024 | 16,78 | 17,16 | 16,66 | 17,15 | 1,87% | - |
| 08.10.2024 | 17,03 | 17,54 | 16,56 | 16,84 | -0,44% | - |
| 07.10.2024 | 17,27 | 17,39 | 16,79 | 16,91 | -2,11% | - |
| 04.10.2024 | 16,72 | 17,40 | 16,68 | 17,28 | 3,42% | - |
| 03.10.2024 | 16,58 | 16,73 | 16,37 | 16,71 | 0,54% | - |
| 02.10.2024 | 16,62 | 17,14 | 16,46 | 16,62 | -0,40% | - |
| 01.10.2024 | 16,89 | 17,10 | 16,67 | 16,68 | -1,45% | - |
| 30.09.2024 | 17,26 | 17,40 | 16,93 | 16,93 | -1,89% | - |
| 27.09.2024 | 17,06 | 17,33 | 16,96 | 17,26 | 1,24% | - |
| 26.09.2024 | 16,89 | 17,21 | 16,64 | 17,05 | 1,44% | - |
| 25.09.2024 | 16,72 | 17,18 | 16,70 | 16,80 | -0,23% | - |
| 24.09.2024 | 17,57 | 17,83 | 16,77 | 16,84 | -4,07% | - |
| 23.09.2024 | 18,10 | 18,20 | 17,48 | 17,56 | -1,52% | - |
| 20.09.2024 | 17,93 | 18,00 | 17,57 | 17,83 | -0,66% | - |
| 19.09.2024 | 17,91 | 18,28 | 17,83 | 17,95 | 1,51% | - |
| 18.09.2024 | 17,82 | 18,20 | 17,58 | 17,68 | -0,51% | - |
| 17.09.2024 | 17,98 | 18,27 | 17,45 | 17,77 | -1,02% | - |
| 16.09.2024 | 18,02 | 18,24 | 17,63 | 17,96 | -0,17% | - |
| 13.09.2024 | 16,62 | 18,00 | 16,62 | 17,99 | 8,41% | - |
| 12.09.2024 | 16,04 | 16,74 | 15,94 | 16,59 | 3,58% | - |
| 11.09.2024 | 15,61 | 16,10 | 15,47 | 16,02 | 1,18% | - |
| 10.09.2024 | 15,95 | 16,37 | 15,63 | 15,83 | -1,09% | - |
| 09.09.2024 | 16,31 | 16,59 | 15,88 | 16,00 | -1,77% | - |
| 06.09.2024 | 16,91 | 17,35 | 16,29 | 16,29 | -3,96% | - |
| 05.09.2024 | 17,25 | 17,59 | 16,88 | 16,96 | -1,90% | - |
| 04.09.2024 | 16,47 | 17,47 | 16,40 | 17,29 | 4,70% | - |
| 03.09.2024 | 16,79 | 16,99 | 16,37 | 16,52 | -1,66% | - |
| 02.09.2024 | 16,81 | 16,84 | 16,70 | 16,79 | -0,33% | - |
| 30.08.2024 | 16,79 | 17,23 | 16,59 | 16,85 | 1,73% | - |
| 29.08.2024 | 16,88 | 17,15 | 16,56 | 16,56 | -1,60% | - |
| 28.08.2024 | 17,30 | 17,33 | 16,62 | 16,83 | -2,50% | - |
| 27.08.2024 | 17,46 | 17,48 | 16,95 | 17,26 | -1,18% | - |
| 26.08.2024 | 17,51 | 17,82 | 17,25 | 17,47 | -0,02% | - |
| 23.08.2024 | 17,59 | 17,79 | 17,22 | 17,47 | -0,38% | - |
| 22.08.2024 | 17,71 | 17,86 | 17,37 | 17,54 | -0,98% | - |
| 21.08.2024 | 17,86 | 18,17 | 17,67 | 17,71 | -0,50% | - |
| 20.08.2024 | 18,10 | 18,20 | 17,79 | 17,80 | -1,52% | - |
| 19.08.2024 | 17,42 | 18,08 | 17,39 | 18,08 | 3,77% | - |
| 16.08.2024 | 17,61 | 17,69 | 17,39 | 17,42 | -0,76% | - |
| 15.08.2024 | 16,84 | 17,67 | 16,76 | 17,55 | 4,36% | - |
| 14.08.2024 | 17,11 | 17,36 | 16,41 | 16,82 | -1,69% | - |
| 13.08.2024 | 17,16 | 17,27 | 16,81 | 17,11 | 0,77% | - |
| 12.08.2024 | 16,71 | 17,50 | 16,55 | 16,98 | 1,56% | - |
| 09.08.2024 | 17,13 | 17,47 | 16,14 | 16,72 | -2,50% | - |
| 08.08.2024 | 15,76 | 17,20 | 15,67 | 17,15 | 8,31% | - |
| 07.08.2024 | 16,16 | 16,36 | 15,64 | 15,83 | -1,08% | - |
| 06.08.2024 | 15,80 | 16,32 | 15,43 | 16,01 | 3,39% | - |
| 05.08.2024 | 15,66 | 16,12 | 14,76 | 15,48 | -5,49% | - |
| 02.08.2024 | 17,35 | 17,38 | 15,98 | 16,38 | -6,61% | - |
| 01.08.2024 | 18,51 | 18,59 | 17,39 | 17,54 | -5,02% | - |
| 31.07.2024 | 18,16 | 18,82 | 17,82 | 18,47 | 2,30% | - |
| 30.07.2024 | 18,13 | 18,55 | 17,80 | 18,05 | -0,44% | - |
| 29.07.2024 | 18,31 | 18,57 | 17,92 | 18,13 | -0,09% | - |
| 26.07.2024 | 17,42 | 18,40 | 17,38 | 18,15 | 8,24% | - |
| 25.07.2024 | 16,76 | 17,38 | 16,62 | 16,77 | 0,04% | - |
| 24.07.2024 | 17,53 | 17,57 | 16,73 | 16,76 | -4,62% | - |
| 23.07.2024 | 17,19 | 17,57 | 17,01 | 17,57 | 2,27% | - |
| 22.07.2024 | 16,99 | 17,40 | 16,91 | 17,18 | 1,01% | - |
| 19.07.2024 | 17,06 | 17,16 | 16,56 | 17,01 | -0,16% | - |
| 18.07.2024 | 17,86 | 18,12 | 17,04 | 17,04 | -4,18% | - |