171,610$
1,11%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 170,25 | 173,36 | 168,56 | 171,61 | 1,11% | 302.566,00 |
| 06.05.2026 | 171,92 | 173,00 | 169,62 | 169,73 | 0,54% | 270.027,00 |
| 05.05.2026 | 165,59 | 168,82 | 165,18 | 168,81 | 2,36% | 226.976,00 |
| 04.05.2026 | 169,90 | 171,19 | 164,46 | 164,91 | -2,90% | 247.028,00 |
| 01.05.2026 | 171,80 | 172,29 | 166,70 | 169,84 | -0,98% | 386.404,00 |
| 30.04.2026 | 171,35 | 173,86 | 167,39 | 171,52 | -0,08% | 443.119,00 |
| 29.04.2026 | 167,75 | 181,56 | 167,75 | 171,66 | 6,26% | 699.404,00 |
| 28.04.2026 | 161,79 | 162,90 | 158,25 | 161,55 | 0,88% | 525.562,00 |
| 27.04.2026 | 160,90 | 162,89 | 159,96 | 160,14 | -0,17% | 289.833,00 |
| 24.04.2026 | 160,00 | 161,26 | 158,79 | 160,42 | 0,26% | 229.339,00 |
| 23.04.2026 | 161,51 | 161,75 | 158,77 | 160,00 | 0,33% | 236.103,00 |
| 22.04.2026 | 161,47 | 161,67 | 158,36 | 159,47 | -0,77% | 240.305,00 |
| 21.04.2026 | 163,64 | 164,56 | 159,35 | 160,70 | -1,30% | 276.510,00 |
| 20.04.2026 | 161,34 | 163,86 | 160,26 | 162,82 | 0,93% | 281.104,00 |
| 17.04.2026 | 157,79 | 163,76 | 156,76 | 161,32 | 3,40% | 336.660,00 |
| 16.04.2026 | 156,00 | 156,91 | 153,70 | 156,02 | 0,57% | 231.554,00 |
| 15.04.2026 | 156,68 | 157,07 | 155,05 | 155,13 | -1,36% | 228.224,00 |
| 14.04.2026 | 156,32 | 157,65 | 154,02 | 157,27 | 0,30% | 260.127,00 |
| 13.04.2026 | 155,40 | 157,22 | 153,44 | 156,80 | 0,44% | 216.698,00 |
| 10.04.2026 | 155,71 | 156,93 | 154,83 | 156,12 | 0,63% | 172.336,00 |
| 09.04.2026 | 151,90 | 155,92 | 149,47 | 155,15 | 1,23% | 218.010,00 |
| 08.04.2026 | 152,44 | 155,00 | 151,86 | 153,26 | 3,44% | 258.208,00 |
| 07.04.2026 | 148,00 | 148,95 | 147,28 | 148,17 | -0,36% | 271.606,00 |
| 06.04.2026 | 148,60 | 149,19 | 146,17 | 148,71 | -0,42% | 136.191,00 |
| 02.04.2026 | 148,59 | 150,80 | 146,67 | 149,34 | 0,12% | 153.609,00 |
| 01.04.2026 | 148,84 | 149,81 | 148,03 | 149,16 | -0,24% | 214.484,00 |
| 31.03.2026 | 149,86 | 151,91 | 147,63 | 149,52 | 1,04% | 229.705,00 |
| 30.03.2026 | 149,66 | 149,66 | 147,04 | 147,98 | -0,29% | 259.782,00 |
| 27.03.2026 | 147,23 | 150,30 | 146,95 | 148,41 | -0,32% | 260.707,00 |
| 26.03.2026 | 147,50 | 149,86 | 147,13 | 148,89 | 0,53% | 182.433,00 |
| 25.03.2026 | 147,91 | 148,64 | 144,76 | 148,11 | 1,33% | 195.916,00 |
| 24.03.2026 | 144,55 | 147,80 | 144,55 | 146,17 | 0,43% | 261.954,00 |
| 23.03.2026 | 144,31 | 147,67 | 142,60 | 145,54 | 3,51% | 278.496,00 |
| 20.03.2026 | 143,51 | 143,96 | 140,12 | 140,60 | -2,57% | 1.463.129,00 |
| 19.03.2026 | 142,74 | 146,07 | 141,98 | 144,31 | 0,73% | 339.932,00 |
| 18.03.2026 | 145,18 | 145,47 | 143,01 | 143,27 | -1,36% | 274.448,00 |
| 17.03.2026 | 145,91 | 146,52 | 144,15 | 145,24 | 0,74% | 238.558,00 |
| 16.03.2026 | 147,13 | 148,11 | 143,47 | 144,18 | -1,20% | 259.256,00 |
| 13.03.2026 | 148,19 | 148,61 | 145,66 | 145,93 | -0,86% | 230.037,00 |
| 12.03.2026 | 148,05 | 150,45 | 146,94 | 147,19 | -2,11% | 298.771,00 |
| 11.03.2026 | 152,02 | 153,23 | 149,21 | 150,36 | -0,89% | 263.279,00 |
| 10.03.2026 | 155,55 | 156,80 | 151,42 | 151,71 | -2,71% | 330.484,00 |
| 09.03.2026 | 153,21 | 156,40 | 151,71 | 155,94 | -0,43% | 402.139,00 |
| 06.03.2026 | 157,41 | 157,41 | 152,92 | 156,61 | -0,67% | 278.635,00 |
| 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 | -0,83% | 245.649,00 |
| 23.02.2026 | 166,79 | 167,82 | 162,12 | 163,16 | -2,47% | 282.797,00 |
| 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 |