157,888$
-1,95%
Echtzeit-Aktienkurs Penske Automotive Group
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 125.594,00 |
| 04.09.2024 | 165,81 | 166,39 | 162,38 | 162,41 | -2,53% | 188.740,00 |
| 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% | 171.223,00 |
| 28.08.2024 | 168,01 | 168,76 | 166,96 | 168,20 | -0,05% | 96.537,00 |
| 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% | 112.910,00 |
| 22.08.2024 | 167,23 | 167,23 | 164,97 | 165,33 | -1,19% | 127.566,00 |
| 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% | 93.919,00 |
| 16.08.2024 | 165,73 | 168,03 | 164,85 | 165,44 | -0,24% | 123.306,00 |
| 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% | 154.151,00 |
| 13.08.2024 | 160,74 | 163,89 | 160,27 | 162,71 | 1,53% | 233.164,00 |
| 12.08.2024 | 162,00 | 162,00 | 159,12 | 160,26 | -0,93% | 192.460,00 |
| 09.08.2024 | 162,10 | 162,45 | 160,51 | 161,77 | -0,20% | 113.830,00 |
| 08.08.2024 | 161,11 | 163,39 | 160,28 | 162,10 | 1,72% | 141.682,00 |
| 07.08.2024 | 163,90 | 164,34 | 159,02 | 159,36 | -1,48% | 172.255,00 |
| 06.08.2024 | 162,07 | 163,96 | 159,19 | 161,75 | 0,38% | 173.009,00 |
| 05.08.2024 | 158,54 | 163,87 | 156,70 | 161,13 | -1,82% | 292.625,00 |
| 02.08.2024 | 166,89 | 166,89 | 163,11 | 164,11 | -4,17% | 402.902,00 |
| 01.08.2024 | 172,11 | 174,32 | 166,86 | 171,25 | -1,64% | 439.469,00 |
| 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% | 240.747,00 |
| 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% | 186.555,00 |
| 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% | 124.644,00 |
| 23.07.2024 | 155,54 | 156,17 | 153,69 | 154,24 | -1,48% | 161.443,00 |
| 22.07.2024 | 155,40 | 156,85 | 153,37 | 156,55 | 0,74% | 157.125,00 |
| 19.07.2024 | 158,10 | 158,28 | 154,99 | 155,40 | -2,10% | 128.511,00 |
| 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% | 192.155,00 |
| 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% | 176.612,00 |
| 11.07.2024 | 148,08 | 153,09 | 146,90 | 152,73 | 4,89% | 191.820,00 |
| 10.07.2024 | 144,72 | 146,07 | 143,70 | 145,61 | 1,03% | 133.894,00 |
| 09.07.2024 | 145,27 | 145,54 | 144,11 | 144,13 | -1,31% | 173.989,00 |
| 08.07.2024 | 144,97 | 146,64 | 144,81 | 146,04 | 1,60% | 150.875,00 |
| 05.07.2024 | 145,57 | 145,89 | 143,15 | 143,74 | -1,60% | 262.697,00 |
| 03.07.2024 | 147,00 | 147,58 | 145,88 | 146,07 | -0,38% | 93.866,00 |
| 02.07.2024 | 147,76 | 148,00 | 146,49 | 146,63 | -0,33% | 201.814,00 |
| 01.07.2024 | 149,15 | 149,65 | 147,11 | 147,12 | -1,27% | 211.047,00 |
| 28.06.2024 | 148,49 | 149,97 | 147,65 | 149,02 | 0,60% | 274.986,00 |
| 27.06.2024 | 148,38 | 148,98 | 146,99 | 148,13 | 0,01% | 153.228,00 |
| 26.06.2024 | 147,95 | 148,89 | 147,74 | 148,12 | -0,38% | 171.018,00 |
| 25.06.2024 | 149,94 | 149,94 | 147,15 | 148,69 | -1,35% | 238.920,00 |
| 24.06.2024 | 151,43 | 153,83 | 150,03 | 150,72 | -0,30% | 146.149,00 |
| 21.06.2024 | 150,69 | 151,28 | 149,00 | 151,18 | 0,60% | 341.155,00 |
| 20.06.2024 | 145,96 | 151,84 | 145,73 | 150,28 | 2,20% | 434.545,00 |
| 18.06.2024 | 146,96 | 147,46 | 145,75 | 147,05 | -0,31% | 156.138,00 |
| 17.06.2024 | 144,18 | 147,65 | 142,52 | 147,51 | 1,89% | 177.596,00 |
| 14.06.2024 | 146,08 | 146,08 | 142,32 | 144,77 | -1,94% | 198.815,00 |
| 13.06.2024 | 148,67 | 148,67 | 147,00 | 147,63 | -0,84% | 126.364,00 |
| 12.06.2024 | 150,17 | 151,91 | 148,17 | 148,88 | 1,38% | 180.055,00 |
| 11.06.2024 | 146,79 | 147,29 | 145,56 | 146,86 | -0,38% | 156.476,00 |
| 10.06.2024 | 147,43 | 148,45 | 146,86 | 147,42 | -1,01% | 224.693,00 |
| 07.06.2024 | 149,32 | 149,78 | 147,69 | 148,92 | -0,94% | 157.230,00 |
| 06.06.2024 | 151,23 | 151,59 | 149,64 | 150,33 | -0,83% | 128.144,00 |
| 05.06.2024 | 151,12 | 151,95 | 149,09 | 151,59 | 0,38% | 105.265,00 |
| 04.06.2024 | 151,99 | 152,88 | 149,63 | 151,01 | -1,59% | 146.807,00 |
| 03.06.2024 | 152,97 | 153,91 | 152,25 | 153,45 | 0,89% | 194.857,00 |
| 31.05.2024 | 151,16 | 152,90 | 150,55 | 152,10 | 1,09% | 192.202,00 |
| 30.05.2024 | 147,81 | 150,76 | 147,81 | 150,46 | 2,45% | 174.495,00 |
| 29.05.2024 | 149,50 | 150,05 | 145,70 | 146,86 | -3,02% | 191.987,00 |
| 28.05.2024 | 153,50 | 153,53 | 151,34 | 151,44 | -0,82% | 133.544,00 |
| 24.05.2024 | 152,56 | 153,05 | 151,31 | 152,69 | 0,91% | 97.238,00 |
| 23.05.2024 | 152,66 | 152,66 | 149,94 | 151,32 | -0,90% | 164.023,00 |
| 22.05.2024 | 154,48 | 154,79 | 152,28 | 152,69 | -1,44% | 157.502,00 |
| 21.05.2024 | 155,71 | 155,71 | 154,27 | 154,92 | -0,28% | 188.000,00 |
| 20.05.2024 | 156,20 | 156,50 | 154,74 | 155,36 | -0,57% | 179.538,00 |
| 17.05.2024 | 158,22 | 158,22 | 155,25 | 156,25 | -2,18% | 211.065,00 |
| 16.05.2024 | 160,00 | 160,92 | 158,75 | 159,74 | -0,18% | 109.925,00 |
| 15.05.2024 | 162,58 | 162,58 | 157,97 | 160,03 | -0,99% | 153.001,00 |
| 14.05.2024 | 163,19 | 164,56 | 160,43 | 161,63 | 0,84% | 218.767,00 |
| 13.05.2024 | 156,76 | 162,48 | 156,76 | 160,29 | 3,15% | 269.151,00 |
| 10.05.2024 | 156,48 | 156,98 | 154,27 | 155,39 | -0,44% | 185.484,00 |
| 09.05.2024 | 153,46 | 156,28 | 153,16 | 156,08 | 2,10% | 159.532,00 |
| 08.05.2024 | 151,97 | 153,53 | 151,97 | 152,87 | -0,23% | 136.998,00 |
| 07.05.2024 | 154,44 | 155,95 | 153,21 | 153,22 | -0,46% | 186.164,00 |
| 06.05.2024 | 155,00 | 155,61 | 153,30 | 153,93 | 0,32% | 169.552,00 |
| 03.05.2024 | 154,22 | 155,92 | 152,97 | 153,44 | 0,62% | 203.347,00 |
| 02.05.2024 | 153,26 | 153,26 | 151,50 | 152,50 | 0,34% | 160.100,00 |
| 01.05.2024 | 152,35 | 154,70 | 150,31 | 151,98 | -0,61% | 216.566,00 |
| 30.04.2024 | 150,64 | 155,07 | 149,40 | 152,91 | -1,59% | 402.849,00 |
| 29.04.2024 | 155,59 | 157,33 | 154,06 | 155,38 | -0,16% | 299.095,00 |
| 26.04.2024 | 153,42 | 157,72 | 153,42 | 155,63 | 1,42% | 220.305,00 |
| 25.04.2024 | 151,85 | 153,72 | 149,13 | 153,45 | 0,18% | 175.963,00 |
| 24.04.2024 | 151,32 | 154,36 | 151,32 | 153,18 | 0,64% | 206.051,00 |
| 23.04.2024 | 149,82 | 152,60 | 149,82 | 152,20 | 2,13% | 168.877,00 |
| 22.04.2024 | 148,55 | 150,08 | 147,23 | 149,02 | 0,73% | 187.513,00 |
| 19.04.2024 | 147,44 | 149,56 | 145,58 | 147,94 | 0,31% | 187.870,00 |
| 18.04.2024 | 150,18 | 150,55 | 147,46 | 147,48 | -1,03% | 187.687,00 |
| 17.04.2024 | 151,86 | 152,26 | 148,85 | 149,02 | -0,98% | 322.836,00 |
| 16.04.2024 | 148,45 | 151,21 | 148,06 | 150,49 | 0,74% | 216.725,00 |