17,483$
-3,57%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,06 | 18,10 | 17,41 | 17,53 | -3,31% | 2.353.055,00 |
| 11.11.2026 | 18,20 | 18,63 | 17,87 | 18,13 | -1,71% | 2.839.455,00 |
| 10.11.2026 | 18,37 | 18,58 | 18,04 | 18,45 | -0,40% | 2.608.335,00 |
| 09.11.2026 | 17,64 | 18,72 | 17,62 | 18,52 | 6,25% | 3.714.595,00 |
| 06.11.2026 | 17,06 | 17,51 | 16,48 | 17,43 | 0,55% | 4.343.206,00 |
| 05.11.2026 | 17,03 | 17,93 | 16,82 | 17,34 | -0,49% | 4.321.682,00 |
| 04.11.2026 | 17,30 | 17,85 | 17,23 | 17,42 | 1,96% | 4.248.344,00 |
| 03.11.2026 | 17,03 | 17,33 | 16,81 | 17,09 | 0,38% | 3.577.426,00 |
| 02.11.2026 | 16,05 | 17,46 | 16,00 | 17,02 | 7,11% | 4.108.359,00 |
| 30.10.2026 | 15,38 | 15,90 | 15,02 | 15,89 | 3,65% | 3.751.040,00 |
| 29.10.2026 | 14,86 | 15,35 | 14,76 | 15,33 | 4,14% | 2.483.317,00 |
| 28.10.2026 | 14,80 | 14,98 | 14,53 | 14,72 | -0,74% | 2.009.468,00 |
| 27.10.2026 | 14,90 | 14,98 | 14,63 | 14,83 | -0,47% | 2.663.190,00 |
| 26.10.2026 | 14,48 | 15,13 | 14,46 | 14,90 | 2,76% | 2.720.983,00 |
| 23.10.2026 | 15,25 | 15,30 | 14,34 | 14,50 | -6,24% | 4.065.906,00 |
| 22.10.2026 | 14,83 | 15,52 | 14,72 | 15,47 | 3,86% | 2.754.877,00 |
| 21.10.2026 | 15,07 | 15,07 | 14,68 | 14,89 | -0,53% | 1.985.132,00 |
| 20.10.2026 | 14,76 | 15,02 | 14,66 | 14,97 | 1,77% | 2.552.584,00 |
| 19.10.2026 | 14,79 | 15,09 | 14,58 | 14,71 | -1,54% | 2.669.013,00 |
| 16.10.2026 | 15,25 | 15,36 | 14,87 | 14,94 | -1,74% | 2.315.011,00 |
| 15.10.2026 | 14,52 | 15,24 | 14,51 | 15,21 | 4,72% | 2.724.538,00 |
| 14.10.2026 | 15,12 | 15,16 | 14,47 | 14,52 | -5,44% | 3.906.328,00 |
| 13.10.2026 | 15,57 | 15,65 | 15,22 | 15,36 | -0,29% | 2.898.345,00 |
| 12.10.2026 | 15,38 | 15,56 | 15,28 | 15,40 | -0,52% | 2.301.597,00 |
| 09.10.2026 | 15,92 | 15,97 | 15,40 | 15,48 | -1,71% | 2.770.958,00 |
| 08.10.2026 | 15,47 | 15,81 | 15,30 | 15,75 | 0,13% | 3.448.906,00 |
| 07.10.2026 | 15,82 | 15,90 | 15,48 | 15,73 | -1,13% | 2.766.980,00 |
| 06.10.2026 | 15,86 | 16,04 | 15,58 | 15,91 | 5,36% | 3.552.159,00 |
| 05.10.2026 | 14,80 | 15,32 | 14,69 | 15,10 | 2,23% | 2.924.649,00 |
| 02.10.2026 | 14,75 | 15,04 | 14,35 | 14,77 | 1,72% | 4.201.807,00 |
| 01.10.2026 | 14,68 | 14,84 | 14,13 | 14,52 | -0,89% | 5.049.712,00 |
| 30.09.2026 | 14,72 | 15,10 | 14,54 | 14,65 | 0,28% | 3.242.352,00 |
| 29.09.2026 | 15,33 | 15,33 | 14,39 | 14,61 | -4,13% | 5.246.162,00 |
| 28.09.2026 | 15,65 | 15,65 | 15,20 | 15,24 | -2,62% | 2.203.146,00 |
| 25.09.2026 | 15,42 | 15,90 | 15,41 | 15,65 | 0,97% | 3.032.913,00 |
| 24.09.2026 | 15,42 | 15,56 | 14,80 | 15,50 | -0,39% | 4.430.014,00 |
| 23.09.2026 | 15,76 | 15,89 | 15,54 | 15,56 | -2,20% | 2.332.307,00 |
| 22.09.2026 | 16,40 | 16,93 | 15,87 | 15,91 | -1,36% | 3.303.395,00 |
| 21.09.2026 | 16,41 | 16,59 | 16,04 | 16,13 | -1,95% | 3.259.292,00 |
| 18.09.2026 | 17,22 | 17,39 | 16,41 | 16,45 | -5,84% | 5.341.974,00 |
| 17.09.2026 | 17,85 | 17,85 | 17,39 | 17,47 | -1,27% | 2.158.698,00 |
| 16.09.2026 | 17,71 | 17,84 | 17,42 | 17,70 | -0,25% | 2.609.827,00 |
| 15.09.2026 | 17,96 | 18,04 | 17,61 | 17,74 | -1,53% | 2.713.459,00 |
| 14.09.2026 | 17,82 | 18,05 | 17,52 | 18,02 | 1,09% | 2.938.739,00 |
| 11.09.2026 | 17,39 | 17,88 | 17,11 | 17,82 | 4,21% | 3.773.499,00 |
| 10.09.2026 | 16,99 | 17,22 | 16,81 | 17,10 | -0,35% | 2.626.919,00 |
| 09.09.2026 | 16,93 | 17,72 | 16,84 | 17,16 | 1,23% | 4.457.927,00 |
| 08.09.2026 | 16,98 | 17,12 | 16,75 | 16,95 | -0,70% | 2.328.116,00 |
| 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 | 1,84% | 2.114.691,00 |
| 02.09.2026 | 16,53 | 17,18 | 16,46 | 16,89 | 3,02% | 2.342.535,00 |
| 01.09.2026 | 16,77 | 16,77 | 16,24 | 16,40 | -1,89% | 3.535.347,00 |
| 31.08.2026 | 17,31 | 17,45 | 16,62 | 16,71 | -3,74% | 2.446.311,00 |
| 28.08.2026 | 17,41 | 17,86 | 17,22 | 17,36 | 0,17% | 2.246.763,00 |
| 27.08.2026 | 17,74 | 17,83 | 17,29 | 17,33 | -2,91% | 1.958.865,00 |
| 26.08.2026 | 17,74 | 17,97 | 17,21 | 17,85 | 0,56% | 3.416.773,00 |
| 25.08.2026 | 18,40 | 18,51 | 17,74 | 17,75 | -2,74% | 1.885.554,00 |
| 24.08.2026 | 18,75 | 18,77 | 18,20 | 18,25 | -2,12% | 2.005.702,00 |
| 21.08.2026 | 18,46 | 18,88 | 18,41 | 18,65 | 1,06% | 1.903.067,00 |
| 20.08.2026 | 18,49 | 18,63 | 18,21 | 18,45 | -0,59% | 2.058.758,00 |
| 19.08.2026 | 18,46 | 18,77 | 18,23 | 18,56 | 1,48% | 1.978.743,00 |
| 18.08.2026 | 18,67 | 18,72 | 18,26 | 18,29 | -1,88% | 2.189.744,00 |
| 17.08.2026 | 18,79 | 19,22 | 18,43 | 18,64 | -0,80% | 2.756.630,00 |
| 14.08.2026 | 18,92 | 19,05 | 18,69 | 18,79 | -0,32% | 1.826.348,00 |
| 13.08.2026 | 19,15 | 19,20 | 18,67 | 18,85 | -1,62% | 2.778.541,00 |
| 12.08.2026 | 19,04 | 19,40 | 18,73 | 19,16 | 0,16% | 3.186.973,00 |
| 11.08.2026 | 19,01 | 19,33 | 18,89 | 19,13 | 1,59% | 3.171.933,00 |
| 10.08.2026 | 20,02 | 20,02 | 18,82 | 18,83 | -6,69% | 3.194.067,00 |
| 07.08.2026 | 20,18 | 20,59 | 19,82 | 20,18 | 0,25% | 2.492.874,00 |
| 06.08.2026 | 20,01 | 20,58 | 19,16 | 20,13 | 2,52% | 3.680.528,00 |
| 05.08.2026 | 20,04 | 20,16 | 19,47 | 19,64 | -2,00% | 2.774.435,00 |
| 04.08.2026 | 20,01 | 20,45 | 19,81 | 20,04 | 0,23% | 2.101.910,00 |
| 03.08.2026 | 20,54 | 20,69 | 19,92 | 19,99 | -2,63% | 3.116.677,00 |
| 31.07.2026 | 20,60 | 20,77 | 20,22 | 20,53 | 0,10% | 2.677.705,00 |
| 30.07.2026 | 21,07 | 21,13 | 20,49 | 20,51 | -3,30% | 2.959.917,00 |
| 29.07.2026 | 20,96 | 21,44 | 20,96 | 21,21 | 0,62% | 2.187.490,00 |
| 28.07.2026 | 21,24 | 21,36 | 20,92 | 21,08 | -0,54% | 1.890.259,00 |
| 27.07.2026 | 20,74 | 21,27 | 20,74 | 21,20 | 3,49% | 2.121.402,00 |
| 24.07.2026 | 20,50 | 20,98 | 20,22 | 20,48 | 1,14% | 2.557.339,00 |
| 23.07.2026 | 21,31 | 21,31 | 20,24 | 20,25 | -3,20% | 3.667.477,00 |
| 22.07.2026 | 21,23 | 21,35 | 20,83 | 20,92 | -1,41% | 1.961.493,00 |
| 21.07.2026 | 21,36 | 21,65 | 21,15 | 21,22 | -0,05% | 2.672.066,00 |
| 20.07.2026 | 20,88 | 21,60 | 20,55 | 21,23 | 3,21% | 2.480.127,00 |
| 17.07.2026 | 21,12 | 21,24 | 20,52 | 20,57 | -3,25% | 2.290.925,00 |
| 16.07.2026 | 21,21 | 21,72 | 20,88 | 21,26 | 0,66% | 3.131.689,00 |
| 15.07.2026 | 20,51 | 21,15 | 20,38 | 21,12 | 4,66% | 3.018.296,00 |
| 14.07.2026 | 20,38 | 20,54 | 19,80 | 20,18 | -1,46% | 2.763.503,00 |
| 13.07.2026 | 20,36 | 20,81 | 20,30 | 20,48 | 0,59% | 2.614.594,00 |
| 10.07.2026 | 20,70 | 21,13 | 20,28 | 20,36 | -1,67% | 1.899.558,00 |
| 09.07.2026 | 20,53 | 21,07 | 20,33 | 20,71 | 2,91% | 2.634.609,00 |
| 08.07.2026 | 20,79 | 20,97 | 20,05 | 20,12 | -3,18% | 4.996.058,00 |
| 07.07.2026 | 21,00 | 21,37 | 20,51 | 20,78 | -1,75% | 3.195.086,00 |
| 06.07.2026 | 21,87 | 22,01 | 20,90 | 21,15 | -3,93% | 3.495.700,00 |
| 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% | 2.559.483,00 |
| 30.06.2026 | 21,84 | 21,89 | 21,11 | 21,36 | -3,17% | 3.227.066,00 |
| 29.06.2026 | 21,88 | 22,35 | 21,72 | 22,06 | 0,82% | 3.209.754,00 |
| 26.06.2026 | 21,57 | 22,12 | 21,27 | 21,88 | 3,77% | 19.777.306,00 |
| 25.06.2026 | 20,79 | 21,80 | 20,74 | 21,09 | 3,46% | 3.942.980,00 |
| 24.06.2026 | 20,50 | 20,86 | 19,94 | 20,38 | -0,59% | 3.662.753,00 |