13,100€
-1,50%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,40 | 13,45 | 13,05 | 13,10 | -1,13% | - |
| 16.10.2026 | 13,60 | 13,70 | 13,25 | 13,25 | -2,21% | - |
| 15.10.2026 | 13,10 | 13,55 | 12,95 | 13,55 | 3,83% | - |
| 14.10.2026 | 13,75 | 13,80 | 12,95 | 13,05 | -5,09% | - |
| 13.10.2026 | 13,80 | 13,95 | 13,60 | 13,75 | -0,72% | - |
| 12.10.2026 | 13,85 | 13,95 | 13,65 | 13,85 | 0,00% | - |
| 09.10.2026 | 14,05 | 14,25 | 13,75 | 13,85 | -1,42% | - |
| 08.10.2026 | 14,00 | 14,10 | 13,65 | 14,05 | 0,00% | - |
| 07.10.2026 | 14,15 | 14,30 | 13,85 | 14,05 | -0,71% | - |
| 06.10.2026 | 13,50 | 14,20 | 13,50 | 14,15 | 5,20% | 96.000,00 |
| 05.10.2026 | 13,20 | 13,65 | 13,10 | 13,45 | 1,51% | - |
| 02.10.2026 | 12,95 | 13,35 | 12,75 | 13,25 | 2,71% | 21,00 |
| 01.10.2026 | 13,00 | 13,15 | 12,55 | 12,90 | -0,39% | - |
| 30.09.2026 | 12,90 | 13,30 | 12,80 | 12,95 | 1,17% | - |
| 29.09.2026 | 13,40 | 13,60 | 12,65 | 12,80 | -4,83% | - |
| 28.09.2026 | 13,70 | 13,90 | 13,35 | 13,45 | -2,18% | - |
| 25.09.2026 | 13,65 | 13,90 | 13,50 | 13,75 | 0,73% | - |
| 24.09.2026 | 13,65 | 13,70 | 13,05 | 13,65 | 0,00% | - |
| 23.09.2026 | 13,95 | 14,05 | 13,65 | 13,65 | -1,80% | - |
| 22.09.2026 | 14,05 | 14,75 | 13,85 | 13,90 | -1,07% | - |
| 21.09.2026 | 14,40 | 14,45 | 13,95 | 14,05 | -2,09% | - |
| 18.09.2026 | 15,25 | 15,30 | 14,30 | 14,35 | -5,59% | - |
| 17.09.2026 | 15,55 | 15,65 | 15,15 | 15,20 | -1,62% | - |
| 16.09.2026 | 15,40 | 15,55 | 15,10 | 15,45 | 0,65% | - |
| 15.09.2026 | 15,55 | 15,65 | 15,25 | 15,35 | -1,29% | - |
| 14.09.2026 | 15,40 | 15,65 | 15,15 | 15,55 | 1,30% | - |
| 11.09.2026 | 14,80 | 15,40 | 14,75 | 15,35 | 4,07% | - |
| 10.09.2026 | 14,80 | 14,90 | 14,45 | 14,75 | 0,00% | - |
| 09.09.2026 | 14,55 | 15,25 | 14,40 | 14,75 | 1,72% | - |
| 08.09.2026 | 14,55 | 14,75 | 14,40 | 14,50 | -0,68% | - |
| 07.09.2026 | 14,65 | 14,65 | 14,55 | 14,60 | -0,68% | - |
| 04.09.2026 | 14,80 | 15,05 | 14,65 | 14,70 | -0,68% | - |
| 03.09.2026 | 14,60 | 14,90 | 14,50 | 14,80 | 1,72% | - |
| 02.09.2026 | 14,15 | 14,85 | 14,05 | 14,55 | 2,83% | - |
| 01.09.2026 | 14,40 | 14,45 | 14,05 | 14,15 | -1,39% | - |
| 31.08.2026 | 14,95 | 15,10 | 14,35 | 14,35 | -4,01% | - |
| 28.08.2026 | 14,90 | 15,40 | 14,75 | 14,95 | 0,67% | - |
| 27.08.2026 | 15,40 | 15,50 | 14,85 | 14,85 | -2,94% | - |
| 26.08.2026 | 15,25 | 15,45 | 14,75 | 15,30 | 0,66% | - |
| 25.08.2026 | 15,50 | 15,85 | 15,20 | 15,20 | -2,88% | - |
| 24.08.2026 | 15,95 | 16,15 | 15,60 | 15,65 | -1,57% | - |
| 21.08.2026 | 15,75 | 16,15 | 15,75 | 15,90 | 1,27% | - |
| 20.08.2026 | 15,85 | 15,95 | 15,60 | 15,70 | -0,95% | - |
| 19.08.2026 | 15,75 | 16,10 | 15,55 | 15,85 | 0,96% | - |
| 18.08.2026 | 15,95 | 16,20 | 15,70 | 15,70 | -2,18% | - |
| 17.08.2026 | 16,25 | 16,60 | 15,95 | 16,05 | -1,23% | - |
| 14.08.2026 | 16,35 | 16,45 | 16,15 | 16,25 | -0,61% | - |
| 13.08.2026 | 16,65 | 16,75 | 16,20 | 16,35 | -1,80% | - |
| 12.08.2026 | 16,55 | 16,80 | 16,25 | 16,65 | 0,60% | - |
| 11.08.2026 | 16,35 | 16,75 | 16,30 | 16,55 | 1,22% | - |
| 10.08.2026 | 17,45 | 17,50 | 16,35 | 16,35 | -6,30% | - |
| 07.08.2026 | 17,45 | 17,70 | 17,15 | 17,45 | 0,00% | - |
| 06.08.2026 | 17,05 | 17,90 | 16,65 | 17,45 | 2,95% | - |
| 05.08.2026 | 17,45 | 17,45 | 16,85 | 16,95 | -2,02% | - |
| 04.08.2026 | 17,40 | 17,75 | 17,20 | 17,30 | -0,29% | - |
| 03.08.2026 | 17,90 | 18,05 | 17,30 | 17,35 | -2,25% | - |
| 31.07.2026 | 17,90 | 18,05 | 17,65 | 17,75 | 0,00% | - |
| 30.07.2026 | 18,50 | 18,60 | 17,75 | 17,75 | -4,05% | - |
| 29.07.2026 | 18,45 | 18,80 | 18,35 | 18,50 | 0,00% | - |
| 28.07.2026 | 18,65 | 18,75 | 18,35 | 18,50 | -0,54% | - |
| 27.07.2026 | 18,10 | 18,65 | 18,10 | 18,60 | 3,05% | - |
| 24.07.2026 | 17,80 | 18,40 | 17,75 | 18,05 | 1,69% | - |
| 23.07.2026 | 18,10 | 18,70 | 17,75 | 17,75 | -3,27% | - |
| 22.07.2026 | 18,60 | 18,80 | 18,25 | 18,35 | -1,08% | - |
| 21.07.2026 | 18,65 | 18,95 | 18,55 | 18,55 | 0,27% | - |
| 20.07.2026 | 17,95 | 18,95 | 17,95 | 18,50 | 3,06% | - |
| 17.07.2026 | 18,45 | 18,75 | 17,95 | 17,95 | -3,23% | - |
| 16.07.2026 | 18,40 | 18,95 | 18,25 | 18,55 | 1,37% | - |
| 15.07.2026 | 17,65 | 18,45 | 17,65 | 18,30 | 3,98% | - |
| 14.07.2026 | 17,95 | 18,05 | 17,30 | 17,60 | -1,95% | - |
| 13.07.2026 | 17,80 | 18,25 | 17,70 | 17,95 | 0,56% | - |
| 10.07.2026 | 18,10 | 18,45 | 17,75 | 17,85 | -1,38% | - |
| 09.07.2026 | 17,65 | 18,45 | 17,55 | 18,10 | 2,55% | - |
| 08.07.2026 | 18,15 | 18,30 | 17,55 | 17,65 | -2,49% | - |
| 07.07.2026 | 18,50 | 18,65 | 17,95 | 18,10 | -1,90% | - |
| 06.07.2026 | 19,25 | 19,35 | 18,25 | 18,45 | -3,91% | - |
| 03.07.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -0,26% | - |
| 02.07.2026 | 18,90 | 19,30 | 18,70 | 19,25 | 2,12% | - |
| 01.07.2026 | 18,70 | 19,15 | 18,55 | 18,85 | 0,53% | - |
| 30.06.2026 | 19,40 | 19,50 | 18,50 | 18,75 | -2,85% | 31.500,00 |
| 29.06.2026 | 19,30 | 19,60 | 19,10 | 19,30 | 0,52% | - |
| 26.06.2026 | 18,50 | 19,45 | 18,40 | 19,20 | 3,50% | 34.500,00 |
| 25.06.2026 | 18,10 | 19,20 | 17,95 | 18,55 | 3,63% | - |
| 24.06.2026 | 18,00 | 18,40 | 17,60 | 17,90 | -0,56% | - |
| 23.06.2026 | 18,20 | 18,50 | 17,95 | 18,00 | -1,37% | - |
| 22.06.2026 | 18,55 | 19,10 | 18,15 | 18,25 | -0,27% | 1.500,00 |
| 19.06.2026 | 18,60 | 18,60 | 18,30 | 18,30 | -1,08% | - |
| 18.06.2026 | 18,50 | 18,80 | 18,25 | 18,50 | 0,27% | - |
| 17.06.2026 | 18,85 | 19,10 | 18,40 | 18,45 | -2,12% | - |
| 16.06.2026 | 18,90 | 19,30 | 18,65 | 18,85 | 0,00% | - |
| 15.06.2026 | 18,85 | 19,10 | 18,60 | 18,85 | 0,53% | - |
| 12.06.2026 | 18,35 | 19,00 | 18,30 | 18,75 | 2,18% | - |
| 11.06.2026 | 18,60 | 19,00 | 18,15 | 18,35 | -1,34% | - |
| 10.06.2026 | 17,55 | 18,70 | 17,25 | 18,60 | 5,38% | - |
| 09.06.2026 | 16,65 | 17,65 | 16,50 | 17,65 | 6,01% | - |
| 08.06.2026 | 16,65 | 16,95 | 16,25 | 16,65 | 0,00% | - |
| 05.06.2026 | 16,90 | 17,30 | 16,65 | 16,65 | -1,48% | - |
| 04.06.2026 | 16,95 | 17,05 | 16,75 | 16,90 | 0,00% | - |
| 03.06.2026 | 17,25 | 17,35 | 16,90 | 16,90 | -2,31% | - |
| 02.06.2026 | 17,35 | 17,55 | 17,05 | 17,30 | -0,86% | - |