14,007€
-5,58%
Echtzeit-Aktienkurs PENN Entertainment
Bid:
Ask:
Aktienkurse zur PENN Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,53 | 14,53 | 13,91 | 13,91 | -6,23% | 1.800,00 |
| 02.04.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -0,39% | - |
| 01.04.2025 | 14,98 | 14,98 | 14,89 | 14,89 | -3,76% | 900,00 |
| 31.03.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -2,08% | - |
| 28.03.2025 | 15,79 | 15,80 | 15,79 | 15,80 | -1,53% | 900,00 |
| 27.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,29% | - |
| 26.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 25.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,64% | - |
| 21.03.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -2,22% | - |
| 20.03.2025 | 15,93 | 16,10 | 15,93 | 16,10 | 6,81% | 100,00 |
| 19.03.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -4,10% | - |
| 18.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,27% | - |
| 17.03.2025 | 15,58 | 15,68 | 15,58 | 15,68 | 5,18% | 900,00 |
| 14.03.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -0,92% | - |
| 13.03.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -2,67% | - |
| 12.03.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,25% | - |
| 11.03.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -9,70% | - |
| 10.03.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -5,35% | - |
| 07.03.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -4,23% | - |
| 06.03.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,74% | - |
| 05.03.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,28% | - |
| 04.03.2025 | 19,66 | 19,66 | 18,55 | 18,55 | -9,16% | 900,00 |
| 03.03.2025 | 20,53 | 20,53 | 20,43 | 20,43 | 4,85% | 900,00 |
| 28.02.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,68% | - |
| 27.02.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,16% | - |
| 26.02.2025 | 19,54 | 19,54 | 19,32 | 19,32 | -1,41% | 900,00 |
| 25.02.2025 | 19,97 | 19,97 | 19,59 | 19,59 | -0,85% | 1.800,00 |
| 24.02.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -2,00% | - |
| 21.02.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -2,06% | - |
| 20.02.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -2,32% | - |
| 19.02.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -2,23% | - |
| 18.02.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,28% | - |
| 17.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,01% | - |
| 14.02.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 1,94% | - |
| 13.02.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,55% | - |
| 12.02.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -1,61% | - |
| 11.02.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 2,40% | - |
| 10.02.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 2,49% | - |
| 07.02.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 0,97% | - |
| 06.02.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,67% | - |
| 05.02.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 3,18% | - |
| 04.02.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,84% | - |
| 03.02.2025 | 19,56 | 19,60 | 19,56 | 19,60 | 0,43% | 600,00 |
| 31.01.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,69% | - |
| 30.01.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 2,56% | - |
| 29.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,88% | - |
| 28.01.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,85% | - |
| 27.01.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,82% | - |
| 24.01.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -2,13% | - |
| 23.01.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -2,30% | - |
| 22.01.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 3,25% | - |
| 21.01.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,95% | - |
| 20.01.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,37% | - |
| 17.01.2025 | 19,76 | 19,76 | 19,56 | 19,56 | 0,41% | 934,00 |
| 16.01.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -2,37% | - |
| 15.01.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 1,14% | - |
| 14.01.2025 | 19,19 | 19,73 | 19,19 | 19,73 | 6,01% | 600,00 |
| 13.01.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,63% | - |
| 10.01.2025 | 17,62 | 18,64 | 17,62 | 18,50 | 4,95% | 1.800,00 |
| 09.01.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -3,46% | - |
| 08.01.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -2,70% | - |
| 07.01.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 3,62% | - |
| 06.01.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -2,86% | - |
| 03.01.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -2,29% | - |
| 02.01.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 7,47% | - |
| 30.12.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,35% | - |
| 27.12.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 0,01% | - |
| 23.12.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 2,59% | - |
| 20.12.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,70% | - |
| 19.12.2024 | 17,68 | 17,84 | 17,68 | 17,84 | -2,05% | 900,00 |
| 18.12.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,45% | - |
| 17.12.2024 | 18,72 | 18,72 | 18,30 | 18,30 | -6,82% | 900,00 |
| 16.12.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,42% | - |
| 13.12.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 7,56% | - |
| 12.12.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -2,49% | - |
| 11.12.2024 | 17,86 | 18,80 | 17,86 | 18,80 | 0,49% | 10,00 |
| 10.12.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -1,53% | - |
| 09.12.2024 | 19,51 | 19,51 | 19,00 | 19,00 | -3,21% | 5,00 |
| 06.12.2024 | 19,92 | 19,92 | 19,63 | 19,63 | -4,96% | 900,00 |
| 05.12.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 0,95% | - |
| 04.12.2024 | 20,36 | 20,46 | 20,36 | 20,46 | -3,31% | 50,00 |
| 03.12.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 3,83% | - |
| 02.12.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 2,74% | - |
| 29.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,21% | - |
| 28.11.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,45% | - |
| 27.11.2024 | 20,17 | 20,17 | 20,17 | 20,17 | 0,47% | - |
| 26.11.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 2,72% | - |
| 25.11.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 1,91% | - |
| 22.11.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,08% | - |
| 21.11.2024 | 18,97 | 19,25 | 18,54 | 19,19 | 0,53% | - |
| 20.11.2024 | 19,09 | 19,09 | 19,09 | 19,09 | 1,16% | - |
| 19.11.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -4,17% | - |
| 18.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 15.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,58% | - |
| 14.11.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,85% | - |
| 13.11.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 4,24% | - |
| 12.11.2024 | 19,02 | 19,26 | 19,02 | 19,26 | 1,58% | 21,00 |
| 11.11.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 2,07% | - |
| 08.11.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,19% | - |