18,101$
-3,84%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,95 | 19,22 | 18,05 | 18,07 | -4,01% | 5.121.854,00 |
| 05.09.2024 | 19,25 | 19,52 | 18,74 | 18,83 | -1,75% | 2.391.473,00 |
| 04.09.2024 | 18,49 | 19,37 | 18,40 | 19,16 | 5,07% | 6.073.676,00 |
| 03.09.2024 | 18,41 | 18,77 | 18,06 | 18,24 | -2,07% | 2.713.576,00 |
| 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% | 2.268.670,00 |
| 28.08.2024 | 19,05 | 19,17 | 18,49 | 18,70 | -2,96% | 2.518.622,00 |
| 27.08.2024 | 19,40 | 19,43 | 18,92 | 19,27 | -1,08% | 1.714.706,00 |
| 26.08.2024 | 19,66 | 19,91 | 19,26 | 19,48 | -0,46% | 2.802.808,00 |
| 23.08.2024 | 19,65 | 19,91 | 19,26 | 19,57 | 0,41% | 2.770.703,00 |
| 22.08.2024 | 19,88 | 19,88 | 19,27 | 19,49 | -1,37% | 3.405.060,00 |
| 21.08.2024 | 19,93 | 20,20 | 19,70 | 19,76 | -0,25% | 1.983.295,00 |
| 20.08.2024 | 20,04 | 20,08 | 19,79 | 19,81 | -1,10% | 1.682.493,00 |
| 19.08.2024 | 19,26 | 20,05 | 19,20 | 20,03 | 4,11% | 3.853.758,00 |
| 16.08.2024 | 19,09 | 19,46 | 19,08 | 19,24 | -0,10% | 2.302.273,00 |
| 15.08.2024 | 18,92 | 19,43 | 18,87 | 19,26 | 4,00% | 3.521.698,00 |
| 14.08.2024 | 19,01 | 19,16 | 18,11 | 18,52 | -1,54% | 2.869.056,00 |
| 13.08.2024 | 18,66 | 18,97 | 18,41 | 18,81 | 0,59% | 2.684.430,00 |
| 12.08.2024 | 18,44 | 19,13 | 18,43 | 18,70 | 2,52% | 4.144.700,00 |
| 09.08.2024 | 18,83 | 19,13 | 17,62 | 18,24 | -2,56% | 7.791.049,00 |
| 08.08.2024 | 17,77 | 18,81 | 17,18 | 18,72 | 8,46% | 4.702.976,00 |
| 07.08.2024 | 17,66 | 17,89 | 17,07 | 17,26 | -1,15% | 4.956.109,00 |
| 06.08.2024 | 16,88 | 17,84 | 16,82 | 17,46 | 2,77% | 3.567.681,00 |
| 05.08.2024 | 16,52 | 17,45 | 16,28 | 16,99 | -4,92% | 4.690.517,00 |
| 02.08.2024 | 18,23 | 18,45 | 17,44 | 17,87 | -5,55% | 3.941.039,00 |
| 01.08.2024 | 20,11 | 20,11 | 18,75 | 18,92 | -5,26% | 3.418.672,00 |
| 31.07.2024 | 19,91 | 20,41 | 19,30 | 19,97 | 2,31% | 5.586.871,00 |
| 30.07.2024 | 19,62 | 20,08 | 19,24 | 19,52 | -0,51% | 2.415.440,00 |
| 29.07.2024 | 19,46 | 20,11 | 19,43 | 19,62 | -0,46% | 3.965.081,00 |
| 26.07.2024 | 19,02 | 20,00 | 18,87 | 19,71 | 8,36% | 4.473.596,00 |
| 25.07.2024 | 18,16 | 18,92 | 18,15 | 18,19 | 0,17% | 3.841.837,00 |
| 24.07.2024 | 18,83 | 19,02 | 18,13 | 18,16 | -4,77% | 2.165.372,00 |
| 23.07.2024 | 18,62 | 19,08 | 18,44 | 19,07 | 1,87% | 2.318.327,00 |
| 22.07.2024 | 18,54 | 18,96 | 18,42 | 18,72 | 1,08% | 3.472.650,00 |
| 19.07.2024 | 18,51 | 18,60 | 18,03 | 18,52 | -0,27% | 2.909.374,00 |
| 18.07.2024 | 19,34 | 19,78 | 18,55 | 18,57 | -4,52% | 3.988.760,00 |
| 17.07.2024 | 19,61 | 20,35 | 19,26 | 19,45 | -2,26% | 3.857.096,00 |
| 16.07.2024 | 19,95 | 20,10 | 19,42 | 19,90 | 0,40% | 4.147.860,00 |
| 15.07.2024 | 20,65 | 20,67 | 19,43 | 19,82 | -3,69% | 5.503.269,00 |
| 12.07.2024 | 20,99 | 21,37 | 20,55 | 20,58 | -0,91% | 5.251.083,00 |
| 11.07.2024 | 20,39 | 20,86 | 20,09 | 20,77 | 3,49% | 8.372.915,00 |
| 10.07.2024 | 20,28 | 20,50 | 19,86 | 20,07 | 0,15% | 5.391.650,00 |
| 09.07.2024 | 20,04 | 20,06 | 19,33 | 20,04 | -0,15% | 3.215.041,00 |
| 08.07.2024 | 19,85 | 20,57 | 19,75 | 20,07 | 2,29% | 4.282.298,00 |
| 05.07.2024 | 18,69 | 19,65 | 18,57 | 19,62 | 4,70% | 5.442.670,00 |
| 03.07.2024 | 18,94 | 19,45 | 18,72 | 18,74 | -0,37% | 1.851.222,00 |
| 02.07.2024 | 18,86 | 19,22 | 18,65 | 18,81 | 0,16% | 3.007.176,00 |
| 01.07.2024 | 19,20 | 19,67 | 18,61 | 18,78 | -2,97% | 5.563.685,00 |
| 28.06.2024 | 19,05 | 19,90 | 18,89 | 19,36 | 2,46% | 5.818.139,00 |
| 27.06.2024 | 18,37 | 18,90 | 18,07 | 18,89 | 3,28% | 4.882.424,00 |
| 26.06.2024 | 18,20 | 18,93 | 18,19 | 18,29 | 0,11% | 6.423.671,00 |
| 25.06.2024 | 18,68 | 18,99 | 18,18 | 18,27 | -5,43% | 5.327.701,00 |
| 24.06.2024 | 19,80 | 20,08 | 19,30 | 19,32 | -2,57% | 5.775.106,00 |
| 21.06.2024 | 19,80 | 20,05 | 19,03 | 19,83 | -1,05% | 35.388.598,00 |
| 20.06.2024 | 18,35 | 20,13 | 18,24 | 20,04 | 9,93% | 16.990.527,00 |
| 18.06.2024 | 18,40 | 18,72 | 17,80 | 18,23 | -1,57% | 4.113.264,00 |
| 17.06.2024 | 17,37 | 18,54 | 17,32 | 18,52 | 6,44% | 6.293.329,00 |
| 14.06.2024 | 18,82 | 18,88 | 16,94 | 17,40 | -8,66% | 9.349.663,00 |
| 13.06.2024 | 18,55 | 19,17 | 18,50 | 19,05 | 2,64% | 7.931.992,00 |
| 12.06.2024 | 17,70 | 18,68 | 17,67 | 18,56 | 7,10% | 12.550.418,00 |
| 11.06.2024 | 17,15 | 17,62 | 16,92 | 17,33 | 0,41% | 4.464.851,00 |
| 10.06.2024 | 17,15 | 17,70 | 16,96 | 17,26 | 0,58% | 6.061.507,00 |
| 07.06.2024 | 16,89 | 17,42 | 16,76 | 17,16 | -0,69% | 4.605.408,00 |
| 06.06.2024 | 16,19 | 17,37 | 16,08 | 17,28 | 5,69% | 6.933.579,00 |
| 05.06.2024 | 16,40 | 16,50 | 15,70 | 16,35 | -0,67% | 5.081.539,00 |
| 04.06.2024 | 17,29 | 17,30 | 16,27 | 16,46 | -5,07% | 5.941.382,00 |
| 03.06.2024 | 17,68 | 18,20 | 17,05 | 17,34 | -0,91% | 9.997.811,00 |
| 31.05.2024 | 15,65 | 17,60 | 15,10 | 17,50 | 19,62% | 22.948.845,00 |
| 30.05.2024 | 15,16 | 15,26 | 14,46 | 14,63 | -2,34% | 4.832.539,00 |
| 29.05.2024 | 14,88 | 15,05 | 14,55 | 14,98 | -0,79% | 3.754.060,00 |
| 28.05.2024 | 16,03 | 16,15 | 15,07 | 15,10 | -5,80% | 6.048.229,00 |
| 24.05.2024 | 15,51 | 16,09 | 15,47 | 16,03 | 3,82% | 3.863.422,00 |
| 23.05.2024 | 16,03 | 16,08 | 15,28 | 15,44 | -3,74% | 6.278.101,00 |
| 22.05.2024 | 16,39 | 16,67 | 15,91 | 16,04 | -2,25% | 3.590.424,00 |
| 21.05.2024 | 16,35 | 16,63 | 16,09 | 16,41 | 0,86% | 4.337.706,00 |
| 20.05.2024 | 15,92 | 16,28 | 15,78 | 16,27 | 2,13% | 4.432.252,00 |
| 17.05.2024 | 15,86 | 16,02 | 15,68 | 15,93 | -0,06% | 5.024.610,00 |
| 16.05.2024 | 15,86 | 15,97 | 15,65 | 15,94 | 0,25% | 3.692.337,00 |
| 15.05.2024 | 17,03 | 17,05 | 15,80 | 15,90 | -5,92% | 7.427.992,00 |
| 14.05.2024 | 16,31 | 16,91 | 16,15 | 16,90 | 6,56% | 7.652.474,00 |
| 13.05.2024 | 15,51 | 16,35 | 15,51 | 15,86 | -1,37% | 4.554.121,00 |
| 10.05.2024 | 16,35 | 16,48 | 15,68 | 16,08 | -0,99% | 4.789.815,00 |
| 09.05.2024 | 16,11 | 16,63 | 16,07 | 16,24 | 3,70% | 5.840.806,00 |
| 08.05.2024 | 15,73 | 16,11 | 15,47 | 15,66 | -1,54% | 8.415.344,00 |
| 07.05.2024 | 15,43 | 15,94 | 15,34 | 15,91 | 3,11% | 5.666.001,00 |
| 06.05.2024 | 15,23 | 15,58 | 14,84 | 15,43 | 1,98% | 5.190.502,00 |
| 03.05.2024 | 15,22 | 15,60 | 14,94 | 15,13 | 0,83% | 8.572.736,00 |
| 02.05.2024 | 16,03 | 16,15 | 13,50 | 15,00 | -8,59% | 23.751.223,00 |
| 01.05.2024 | 16,42 | 17,12 | 16,27 | 16,41 | -0,79% | 7.632.068,00 |
| 30.04.2024 | 16,90 | 16,96 | 16,51 | 16,54 | -2,88% | 4.526.315,00 |
| 29.04.2024 | 16,99 | 17,52 | 16,92 | 17,03 | 1,01% | 4.447.293,00 |
| 26.04.2024 | 17,01 | 17,27 | 16,54 | 16,86 | -1,92% | 4.831.657,00 |
| 25.04.2024 | 17,50 | 17,56 | 16,98 | 17,19 | -3,64% | 9.766.618,00 |
| 24.04.2024 | 17,35 | 17,86 | 17,18 | 17,84 | 2,35% | 8.758.980,00 |
| 23.04.2024 | 17,67 | 17,99 | 16,95 | 17,43 | 2,83% | 5.184.866,00 |
| 22.04.2024 | 16,42 | 17,07 | 16,23 | 16,95 | 2,48% | 5.788.579,00 |
| 19.04.2024 | 16,07 | 16,87 | 16,04 | 16,54 | 2,51% | 5.657.732,00 |
| 18.04.2024 | 16,19 | 16,55 | 15,99 | 16,14 | -0,77% | 3.422.035,00 |
| 17.04.2024 | 16,60 | 16,84 | 16,16 | 16,26 | -1,69% | 5.791.579,00 |
| 16.04.2024 | 16,00 | 16,71 | 15,88 | 16,54 | 1,60% | 6.411.998,00 |