13,100€
-2,96%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 16.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 15.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 14.10.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 13.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 12.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 09.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 08.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 07.10.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | - |
| 06.10.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 05.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 02.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 01.10.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 30.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 29.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 28.09.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 25.09.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.09.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 23.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 22.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 21.09.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -5,30% | - |
| 18.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 17.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 16.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 15.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 14.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 11.09.2026 | 14,60 | 15,30 | 14,60 | 15,30 | 4,79% | 75,00 |
| 10.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 09.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 08.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 07.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 04.09.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 03.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 02.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 01.09.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 31.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 28.08.2026 | 14,80 | 15,00 | 14,80 | 15,00 | -1,32% | 200,00 |
| 27.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 26.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 25.08.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -1,27% | 6,00 |
| 24.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 21.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 20.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 19.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 18.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 17.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 14.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 13.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 12.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 11.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -6,36% | - |
| 10.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 06.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 05.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 03.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 31.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 30.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 29.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 28.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 27.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 24.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 23.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 22.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 21.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 20.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 17.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 16.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 15.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 14.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 13.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 10.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 09.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 08.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 07.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | - |
| 06.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 03.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 02.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 01.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 30.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 29.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | - |
| 26.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 25.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 23.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 22.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 19.06.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 2,19% | 22,00 |
| 18.06.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 17.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 12.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 11.06.2026 | 18,40 | 18,90 | 18,40 | 18,90 | 8,62% | 883,00 |
| 10.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
| 09.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 08.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 05.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 04.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 03.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 02.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | - |