164,080$
4,36%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 163,61 | 164,80 | 162,01 | 164,08 | 4,36% | 150.930,00 |
| 20.11.2024 | 158,30 | 158,60 | 155,91 | 157,23 | -1,25% | 144.279,00 |
| 19.11.2024 | 159,23 | 161,07 | 157,85 | 159,22 | -0,79% | 215.073,00 |
| 18.11.2024 | 161,67 | 163,07 | 160,14 | 160,49 | 0,16% | 139.807,00 |
| 15.11.2024 | 161,75 | 162,44 | 159,16 | 160,23 | -1,28% | 89.853,00 |
| 14.11.2024 | 161,84 | 163,77 | 161,48 | 162,31 | 0,71% | 193.278,00 |
| 13.11.2024 | 162,86 | 163,78 | 161,10 | 161,17 | 0,06% | 132.468,00 |
| 12.11.2024 | 161,22 | 162,14 | 159,90 | 161,08 | 0,10% | 159.365,00 |
| 11.11.2024 | 160,51 | 161,55 | 159,20 | 160,92 | 1,23% | 113.234,00 |
| 08.11.2024 | 159,41 | 159,73 | 157,42 | 158,97 | -0,77% | 109.034,00 |
| 07.11.2024 | 161,06 | 162,03 | 159,97 | 160,21 | -0,80% | 120.170,00 |
| 06.11.2024 | 159,46 | 163,58 | 159,46 | 161,50 | 4,33% | 167.773,00 |
| 05.11.2024 | 150,56 | 154,84 | 150,56 | 154,80 | 2,06% | 103.704,00 |
| 04.11.2024 | 150,08 | 153,39 | 150,08 | 151,68 | 0,78% | 109.223,00 |
| 01.11.2024 | 150,85 | 152,36 | 149,84 | 150,51 | -0,04% | 142.824,00 |
| 31.10.2024 | 152,60 | 153,00 | 149,32 | 150,57 | -1,22% | 171.201,00 |
| 30.10.2024 | 152,00 | 154,98 | 150,32 | 152,43 | -0,35% | 211.352,00 |
| 29.10.2024 | 150,97 | 156,44 | 148,49 | 152,97 | -1,72% | 273.561,00 |
| 28.10.2024 | 153,99 | 156,82 | 153,99 | 155,64 | 2,22% | 349.385,00 |
| 25.10.2024 | 153,30 | 154,47 | 151,74 | 152,26 | -1,10% | 174.502,00 |
| 24.10.2024 | 153,12 | 153,96 | 151,70 | 153,96 | 1,44% | 141.407,00 |
| 23.10.2024 | 152,56 | 154,36 | 151,73 | 151,78 | -0,14% | 132.106,00 |
| 22.10.2024 | 152,08 | 152,89 | 151,18 | 152,00 | -0,07% | 175.438,00 |
| 21.10.2024 | 156,52 | 156,60 | 151,97 | 152,11 | -3,29% | 186.133,00 |
| 18.10.2024 | 159,09 | 159,09 | 156,27 | 157,29 | -0,72% | 157.563,00 |
| 17.10.2024 | 159,16 | 159,16 | 156,25 | 158,43 | 0,32% | 113.998,00 |
| 16.10.2024 | 156,59 | 159,32 | 156,59 | 157,93 | 2,03% | 101.380,00 |
| 15.10.2024 | 154,44 | 158,79 | 154,35 | 154,79 | 0,01% | 153.316,00 |
| 14.10.2024 | 154,32 | 154,94 | 154,12 | 154,78 | -0,25% | 104.782,00 |
| 11.10.2024 | 153,01 | 155,62 | 153,01 | 155,17 | 1,41% | 134.001,00 |
| 10.10.2024 | 152,10 | 153,24 | 151,69 | 153,01 | -0,18% | 109.639,00 |
| 09.10.2024 | 154,06 | 155,01 | 150,70 | 153,28 | -1,04% | 118.037,00 |
| 08.10.2024 | 155,10 | 156,29 | 153,30 | 154,89 | -0,39% | 138.049,00 |
| 07.10.2024 | 156,94 | 157,05 | 154,65 | 155,50 | -1,62% | 116.768,00 |
| 04.10.2024 | 157,36 | 159,79 | 156,76 | 158,06 | 1,82% | 136.197,00 |
| 03.10.2024 | 156,46 | 157,20 | 154,64 | 155,23 | -1,80% | 108.831,00 |
| 02.10.2024 | 161,27 | 161,64 | 158,03 | 158,08 | -2,44% | 98.245,00 |
| 01.10.2024 | 162,52 | 162,76 | 159,84 | 162,04 | -0,23% | 130.637,00 |
| 30.09.2024 | 162,14 | 162,61 | 160,67 | 162,42 | -0,28% | 137.243,00 |
| 27.09.2024 | 164,21 | 165,51 | 161,11 | 162,87 | 0,62% | 125.829,00 |
| 26.09.2024 | 161,73 | 164,28 | 160,65 | 161,87 | 0,47% | 274.147,00 |
| 25.09.2024 | 165,00 | 165,00 | 160,50 | 161,11 | 0,16% | 197.174,00 |
| 24.09.2024 | 160,61 | 161,51 | 159,36 | 160,85 | 0,87% | 109.678,00 |
| 23.09.2024 | 159,17 | 159,74 | 157,19 | 159,46 | 0,61% | 135.624,00 |
| 20.09.2024 | 160,94 | 160,94 | 157,49 | 158,49 | -2,12% | 359.903,00 |
| 19.09.2024 | 160,87 | 161,98 | 159,70 | 161,92 | 2,74% | 142.697,00 |
| 18.09.2024 | 158,00 | 162,08 | 156,55 | 157,60 | -0,01% | 127.819,00 |
| 17.09.2024 | 157,47 | 160,00 | 156,84 | 157,61 | 0,96% | 163.921,00 |
| 16.09.2024 | 152,93 | 156,90 | 152,56 | 156,11 | 2,56% | 246.259,00 |
| 13.09.2024 | 151,18 | 154,22 | 149,55 | 152,21 | 1,97% | 150.732,00 |
| 12.09.2024 | 148,91 | 150,42 | 147,81 | 149,27 | 0,55% | 157.232,00 |
| 11.09.2024 | 148,58 | 149,09 | 146,43 | 148,45 | -0,88% | 237.413,00 |
| 10.09.2024 | 156,14 | 156,14 | 145,04 | 149,77 | -4,48% | 429.320,00 |
| 09.09.2024 | 157,09 | 158,07 | 155,57 | 156,79 | -0,31% | 170.643,00 |
| 06.09.2024 | 160,36 | 161,98 | 156,61 | 157,28 | -2,32% | 139.662,00 |
| 05.09.2024 | 163,34 | 163,34 | 160,28 | 161,02 | -0,86% | 125.582,00 |
| 04.09.2024 | 165,81 | 166,39 | 162,38 | 162,41 | -2,53% | 180.274,00 |
| 03.09.2024 | 168,55 | 170,42 | 166,61 | 166,63 | -2,04% | 150.042,00 |
| 30.08.2024 | 170,49 | 171,00 | 168,63 | 170,10 | 0,37% | 132.693,00 |
| 29.08.2024 | 169,45 | 170,55 | 166,65 | 169,48 | 0,76% | 171.152,00 |
| 28.08.2024 | 168,01 | 168,76 | 166,96 | 168,20 | -0,05% | 96.502,00 |
| 27.08.2024 | 167,97 | 169,25 | 167,30 | 168,29 | -0,29% | 103.203,00 |
| 26.08.2024 | 169,93 | 171,85 | 168,75 | 168,78 | -0,41% | 140.896,00 |
| 23.08.2024 | 166,58 | 170,57 | 165,98 | 169,47 | 2,50% | 112.894,00 |
| 22.08.2024 | 167,23 | 167,23 | 164,97 | 165,33 | -1,19% | 127.564,00 |
| 21.08.2024 | 165,87 | 168,47 | 164,69 | 167,32 | 1,87% | 113.872,00 |
| 20.08.2024 | 164,50 | 165,32 | 163,31 | 164,25 | -0,40% | 148.865,00 |
| 19.08.2024 | 165,44 | 165,68 | 164,48 | 164,91 | -0,32% | 93.893,00 |
| 16.08.2024 | 165,73 | 168,03 | 164,85 | 165,44 | -0,24% | 123.305,00 |
| 15.08.2024 | 165,73 | 168,20 | 164,67 | 165,84 | 2,24% | 142.536,00 |
| 14.08.2024 | 162,79 | 163,44 | 161,03 | 162,21 | -0,31% | 151.843,00 |
| 13.08.2024 | 160,74 | 163,89 | 160,27 | 162,71 | 1,53% | 231.265,00 |
| 12.08.2024 | 162,00 | 162,00 | 159,12 | 160,26 | -0,93% | 191.665,00 |
| 09.08.2024 | 162,10 | 162,45 | 160,51 | 161,77 | -0,20% | 111.743,00 |
| 08.08.2024 | 161,11 | 163,39 | 160,28 | 162,10 | 1,72% | 140.934,00 |
| 07.08.2024 | 163,90 | 164,34 | 159,02 | 159,36 | -1,48% | 164.325,00 |
| 06.08.2024 | 162,07 | 163,96 | 159,19 | 161,75 | 0,38% | 172.988,00 |
| 05.08.2024 | 158,54 | 163,87 | 156,70 | 161,13 | -1,82% | 292.583,00 |
| 02.08.2024 | 166,89 | 166,89 | 163,11 | 164,11 | -4,17% | 390.670,00 |
| 01.08.2024 | 172,11 | 174,32 | 166,86 | 171,25 | -1,64% | 432.012,00 |
| 31.07.2024 | 165,16 | 179,72 | 165,16 | 174,11 | 5,60% | 452.351,00 |
| 30.07.2024 | 163,76 | 165,36 | 161,97 | 164,88 | 1,28% | 240.714,00 |
| 29.07.2024 | 160,56 | 163,42 | 160,56 | 162,80 | 1,40% | 160.644,00 |
| 26.07.2024 | 159,66 | 161,51 | 158,52 | 160,56 | 1,26% | 186.477,00 |
| 25.07.2024 | 156,13 | 159,90 | 155,00 | 158,56 | 2,16% | 139.263,00 |
| 24.07.2024 | 153,82 | 157,94 | 153,82 | 155,20 | 0,62% | 124.472,00 |
| 23.07.2024 | 155,54 | 156,17 | 153,69 | 154,24 | -1,48% | 161.436,00 |
| 22.07.2024 | 155,40 | 156,85 | 153,37 | 156,55 | 0,74% | 150.350,00 |
| 19.07.2024 | 158,10 | 158,28 | 154,99 | 155,40 | -2,10% | 125.343,00 |
| 18.07.2024 | 160,36 | 162,58 | 158,62 | 158,73 | -1,40% | 135.303,00 |
| 17.07.2024 | 159,72 | 162,40 | 158,96 | 160,99 | -0,61% | 164.470,00 |
| 16.07.2024 | 157,00 | 162,30 | 157,00 | 161,97 | 4,25% | 192.076,00 |
| 15.07.2024 | 154,55 | 158,16 | 153,90 | 155,37 | 0,14% | 216.586,00 |
| 12.07.2024 | 153,82 | 156,71 | 153,80 | 155,15 | 1,58% | 176.611,00 |
| 11.07.2024 | 148,08 | 153,09 | 146,90 | 152,73 | 4,89% | 191.667,00 |
| 10.07.2024 | 144,72 | 146,07 | 143,70 | 145,61 | 1,03% | 133.616,00 |
| 09.07.2024 | 145,27 | 145,54 | 144,11 | 144,13 | -1,31% | 173.988,00 |
| 08.07.2024 | 144,97 | 146,64 | 144,81 | 146,04 | 1,60% | 150.820,00 |
| 05.07.2024 | 145,57 | 145,89 | 143,15 | 143,74 | -1,60% | 262.632,00 |
| 03.07.2024 | 147,00 | 147,58 | 145,88 | 146,07 | -0,38% | 93.866,00 |