157,660$
-0,74%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 158,16 | 160,07 | 156,32 | 157,66 | -0,74% | 292.874,00 |
| 04.03.2026 | 158,28 | 159,63 | 156,95 | 158,83 | 1,22% | 354.435,00 |
| 03.03.2026 | 153,76 | 157,10 | 150,77 | 156,92 | 0,11% | 306.450,00 |
| 02.03.2026 | 155,01 | 157,24 | 153,69 | 156,75 | -0,49% | 313.851,00 |
| 27.02.2026 | 157,00 | 158,26 | 155,15 | 157,52 | -0,11% | 207.308,00 |
| 26.02.2026 | 159,50 | 162,21 | 157,58 | 157,70 | -1,12% | 252.695,00 |
| 25.02.2026 | 160,23 | 160,23 | 156,72 | 159,49 | -1,43% | 270.029,00 |
| 24.02.2026 | 165,39 | 166,05 | 161,26 | 161,81 | -3,28% | 245.649,00 |
| 20.02.2026 | 166,36 | 171,09 | 163,98 | 167,30 | 0,98% | 289.975,00 |
| 19.02.2026 | 166,87 | 168,32 | 165,48 | 165,67 | -1,49% | 305.156,00 |
| 18.02.2026 | 166,47 | 170,35 | 163,78 | 168,18 | 1,55% | 387.042,00 |
| 17.02.2026 | 173,90 | 176,06 | 165,04 | 165,61 | -3,35% | 415.642,00 |
| 13.02.2026 | 177,09 | 179,34 | 171,24 | 171,35 | -3,32% | 503.100,00 |
| 12.02.2026 | 176,13 | 178,93 | 172,71 | 177,24 | 2,32% | 465.524,00 |
| 11.02.2026 | 163,43 | 176,15 | 163,33 | 173,22 | 5,36% | 488.788,00 |
| 10.02.2026 | 168,17 | 168,24 | 164,40 | 164,40 | -1,27% | 445.909,00 |
| 09.02.2026 | 167,48 | 167,77 | 165,15 | 166,51 | -0,10% | 320.994,00 |
| 06.02.2026 | 165,31 | 167,27 | 162,82 | 166,68 | 2,95% | 192.673,00 |
| 05.02.2026 | 165,34 | 165,42 | 161,13 | 161,90 | -2,12% | 248.695,00 |
| 04.02.2026 | 159,29 | 165,63 | 159,29 | 165,41 | 4,17% | 302.208,00 |
| 03.02.2026 | 157,86 | 161,48 | 157,02 | 158,79 | 0,80% | 231.542,00 |
| 02.02.2026 | 157,63 | 158,22 | 155,74 | 157,53 | 0,47% | 236.369,00 |
| 30.01.2026 | 156,88 | 157,00 | 154,39 | 156,79 | 0,08% | 280.376,00 |
| 29.01.2026 | 156,28 | 157,80 | 154,05 | 156,67 | -1,72% | 401.531,00 |
| 28.01.2026 | 160,96 | 161,40 | 158,95 | 159,41 | -0,62% | 273.725,00 |
| 27.01.2026 | 159,95 | 162,89 | 157,75 | 160,40 | 0,06% | 152.186,00 |
| 26.01.2026 | 161,51 | 162,22 | 158,88 | 160,31 | -1,84% | 241.144,00 |
| 22.01.2026 | 167,09 | 169,43 | 162,80 | 163,31 | -2,38% | 311.310,00 |
| 21.01.2026 | 165,92 | 168,04 | 164,07 | 167,29 | 2,62% | 253.040,00 |
| 20.01.2026 | 161,25 | 163,23 | 161,19 | 163,02 | -0,57% | 211.568,00 |
| 16.01.2026 | 164,11 | 165,92 | 162,92 | 163,96 | -0,26% | 151.529,00 |
| 15.01.2026 | 163,52 | 165,19 | 162,11 | 164,39 | 0,58% | 195.685,00 |
| 14.01.2026 | 164,32 | 165,77 | 162,80 | 163,44 | -0,78% | 175.868,00 |
| 13.01.2026 | 165,31 | 165,50 | 161,18 | 164,72 | -0,08% | 239.259,00 |
| 12.01.2026 | 163,91 | 167,86 | 163,62 | 164,86 | -0,33% | 251.364,00 |
| 09.01.2026 | 164,33 | 165,62 | 161,90 | 165,40 | 0,36% | 281.217,00 |
| 08.01.2026 | 160,94 | 166,08 | 160,40 | 164,80 | 1,91% | 220.204,00 |
| 07.01.2026 | 162,85 | 163,99 | 160,51 | 161,71 | -0,39% | 162.891,00 |
| 06.01.2026 | 159,48 | 162,58 | 158,66 | 162,34 | 0,96% | 228.938,00 |
| 05.01.2026 | 157,16 | 162,21 | 157,16 | 160,79 | 1,66% | 304.195,00 |
| 02.01.2026 | 158,82 | 159,01 | 155,50 | 158,16 | -0,08% | 385.019,00 |
| 31.12.2025 | 163,02 | 163,02 | 157,64 | 158,29 | -2,91% | 416.561,00 |
| 30.12.2025 | 164,80 | 164,80 | 162,58 | 163,03 | -0,88% | 240.178,00 |
| 29.12.2025 | 165,50 | 165,79 | 163,49 | 164,48 | -0,68% | 201.540,00 |
| 26.12.2025 | 165,80 | 166,24 | 164,65 | 165,60 | -0,41% | 148.952,00 |
| 24.12.2025 | 164,77 | 166,60 | 164,77 | 166,29 | 0,70% | 98.809,00 |
| 23.12.2025 | 165,85 | 166,26 | 163,03 | 165,14 | -0,25% | 191.403,00 |
| 22.12.2025 | 166,49 | 167,25 | 165,10 | 165,56 | -0,42% | 240.260,00 |
| 19.12.2025 | 164,79 | 167,33 | 164,72 | 166,25 | 0,02% | 320.834,00 |
| 18.12.2025 | 167,41 | 170,19 | 165,88 | 166,21 | -0,98% | 209.051,00 |
| 17.12.2025 | 169,13 | 169,13 | 166,81 | 167,85 | -0,08% | 269.908,00 |
| 16.12.2025 | 167,55 | 169,22 | 166,68 | 167,98 | 0,04% | 265.968,00 |
| 15.12.2025 | 168,93 | 169,05 | 165,64 | 167,92 | 0,18% | 298.135,00 |
| 12.12.2025 | 168,52 | 171,27 | 166,36 | 167,62 | -1,58% | 257.339,00 |
| 11.12.2025 | 168,42 | 172,11 | 168,18 | 170,31 | 0,15% | 256.318,00 |
| 10.12.2025 | 166,65 | 170,69 | 166,01 | 170,05 | 2,77% | 317.428,00 |
| 09.12.2025 | 163,93 | 166,44 | 163,93 | 165,47 | 0,78% | 219.754,00 |
| 08.12.2025 | 166,40 | 166,40 | 163,75 | 164,19 | -0,45% | 181.207,00 |
| 05.12.2025 | 163,47 | 165,13 | 162,64 | 164,93 | 0,80% | 186.557,00 |
| 04.12.2025 | 162,09 | 164,70 | 162,09 | 163,62 | 0,28% | 192.225,00 |
| 03.12.2025 | 160,88 | 164,01 | 160,88 | 163,17 | 1,44% | 188.921,00 |
| 02.12.2025 | 160,83 | 162,81 | 160,80 | 160,86 | -0,62% | 157.568,00 |
| 01.12.2025 | 160,20 | 163,10 | 160,20 | 161,87 | 0,09% | 251.561,00 |
| 28.11.2025 | 161,13 | 163,05 | 161,13 | 161,72 | -0,25% | 96.485,00 |
| 26.11.2025 | 162,16 | 163,78 | 161,74 | 162,12 | -0,64% | 154.102,00 |
| 25.11.2025 | 160,05 | 164,44 | 155,10 | 163,16 | 3,16% | 213.206,00 |
| 24.11.2025 | 160,39 | 160,69 | 157,99 | 158,16 | 1,49% | 258.455,00 |
| 20.11.2025 | 158,45 | 160,00 | 155,78 | 155,84 | -0,88% | 285.838,00 |
| 19.11.2025 | 157,09 | 158,50 | 156,34 | 157,22 | 0,49% | 187.589,00 |
| 18.11.2025 | 155,34 | 157,59 | 154,52 | 156,45 | 0,45% | 219.525,00 |
| 17.11.2025 | 157,13 | 159,11 | 155,39 | 155,75 | -2,54% | 178.925,00 |
| 13.11.2025 | 161,48 | 162,82 | 159,38 | 159,81 | -0,58% | 237.753,00 |
| 12.11.2025 | 158,99 | 162,50 | 158,66 | 160,74 | 1,81% | 260.180,00 |
| 11.11.2025 | 159,13 | 159,70 | 157,25 | 157,89 | -0,58% | 168.039,00 |
| 10.11.2025 | 158,70 | 159,31 | 156,28 | 158,81 | 0,11% | 251.181,00 |
| 07.11.2025 | 156,14 | 158,84 | 155,18 | 158,64 | 2,44% | 363.255,00 |
| 06.11.2025 | 156,30 | 157,74 | 154,40 | 154,86 | -1,84% | 277.065,00 |
| 05.11.2025 | 156,32 | 159,03 | 156,00 | 157,76 | 0,71% | 268.396,00 |
| 04.11.2025 | 158,50 | 159,13 | 156,51 | 156,65 | -1,46% | 433.206,00 |
| 03.11.2025 | 158,13 | 159,65 | 157,70 | 158,97 | -0,69% | 273.022,00 |
| 31.10.2025 | 160,58 | 162,27 | 159,85 | 160,07 | -0,60% | 334.258,00 |
| 30.10.2025 | 159,08 | 164,82 | 159,08 | 161,04 | 0,15% | 342.162,00 |
| 29.10.2025 | 152,17 | 165,21 | 152,17 | 160,80 | -1,37% | 493.659,00 |
| 28.10.2025 | 165,21 | 165,21 | 162,19 | 163,04 | -1,82% | 405.016,00 |
| 27.10.2025 | 166,58 | 166,66 | 164,61 | 166,07 | 0,79% | 252.494,00 |
| 24.10.2025 | 167,31 | 167,83 | 164,76 | 164,77 | -0,64% | 265.432,00 |
| 23.10.2025 | 170,21 | 170,21 | 163,57 | 165,83 | -2,38% | 470.916,00 |
| 22.10.2025 | 172,19 | 172,19 | 169,11 | 169,88 | -0,82% | 280.853,00 |
| 21.10.2025 | 169,85 | 171,75 | 169,58 | 171,28 | 1,08% | 192.863,00 |
| 20.10.2025 | 170,01 | 171,30 | 168,28 | 169,45 | -0,07% | 160.906,00 |
| 17.10.2025 | 169,88 | 171,43 | 168,74 | 169,57 | 0,20% | 211.765,00 |
| 16.10.2025 | 171,57 | 172,71 | 169,00 | 169,23 | -1,04% | 367.873,00 |
| 15.10.2025 | 173,97 | 173,98 | 170,90 | 171,01 | -1,68% | 258.914,00 |
| 14.10.2025 | 167,39 | 176,68 | 167,39 | 173,94 | 3,26% | 318.233,00 |
| 13.10.2025 | 166,87 | 169,30 | 166,87 | 168,45 | 1,69% | 240.957,00 |
| 10.10.2025 | 168,27 | 169,75 | 165,31 | 165,65 | -1,14% | 249.037,00 |
| 09.10.2025 | 168,46 | 169,02 | 166,60 | 167,56 | -0,49% | 177.869,00 |
| 08.10.2025 | 170,00 | 171,03 | 168,26 | 168,39 | -0,75% | 177.867,00 |
| 07.10.2025 | 170,45 | 171,25 | 168,52 | 169,66 | -0,80% | 274.056,00 |
| 06.10.2025 | 173,59 | 173,59 | 170,15 | 171,03 | -2,17% | 251.177,00 |