171,278$
-1,53%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 175,40 | 175,40 | 171,02 | 171,16 | -1,60% | - |
| 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% | 240.958,00 |
| 10.10.2025 | 167,91 | 169,75 | 165,31 | 165,65 | -1,14% | 249.372,00 |
| 09.10.2025 | 168,46 | 169,02 | 166,60 | 167,56 | -0,49% | 177.870,00 |
| 08.10.2025 | 170,57 | 171,03 | 168,26 | 168,39 | -0,75% | 177.871,00 |
| 07.10.2025 | 170,45 | 171,25 | 168,52 | 169,66 | -0,80% | 274.058,00 |
| 06.10.2025 | 173,49 | 173,59 | 170,15 | 171,03 | -2,17% | 251.225,00 |
| 02.10.2025 | 175,66 | 177,08 | 174,02 | 174,83 | -1,05% | 178.988,00 |
| 01.10.2025 | 173,11 | 177,26 | 172,82 | 176,69 | 1,60% | 221.161,00 |
| 30.09.2025 | 171,34 | 174,55 | 171,34 | 173,91 | 0,73% | 430.111,00 |
| 29.09.2025 | 171,78 | 173,10 | 170,09 | 172,65 | 0,53% | 214.878,00 |
| 26.09.2025 | 171,68 | 173,25 | 171,09 | 171,74 | 0,52% | 190.644,00 |
| 25.09.2025 | 168,88 | 171,16 | 163,95 | 170,85 | -1,76% | 267.166,00 |
| 24.09.2025 | 175,09 | 176,61 | 173,65 | 173,91 | -0,45% | 228.835,00 |
| 23.09.2025 | 175,40 | 175,90 | 174,40 | 174,70 | 0,33% | 255.837,00 |
| 22.09.2025 | 175,58 | 176,73 | 172,67 | 174,12 | -1,10% | 283.261,00 |
| 19.09.2025 | 178,51 | 178,76 | 174,86 | 176,06 | -1,39% | 395.857,00 |
| 18.09.2025 | 177,49 | 180,18 | 176,40 | 178,55 | 0,42% | 148.732,00 |
| 17.09.2025 | 179,33 | 182,25 | 177,51 | 177,81 | -0,16% | 163.657,00 |
| 16.09.2025 | 177,22 | 178,87 | 176,06 | 178,09 | -0,20% | 167.877,00 |
| 15.09.2025 | 179,88 | 180,26 | 177,49 | 178,45 | -0,66% | 160.408,00 |
| 12.09.2025 | 184,69 | 185,11 | 179,47 | 179,63 | -3,12% | 258.715,00 |
| 11.09.2025 | 185,24 | 187,36 | 184,09 | 185,41 | 0,64% | 299.991,00 |
| 10.09.2025 | 184,69 | 185,85 | 182,95 | 184,23 | -0,90% | 205.531,00 |
| 09.09.2025 | 186,99 | 186,99 | 185,30 | 185,90 | -0,99% | 141.386,00 |
| 08.09.2025 | 185,49 | 187,78 | 185,26 | 187,75 | 0,06% | 209.278,00 |
| 05.09.2025 | 187,81 | 189,00 | 185,47 | 187,63 | 0,56% | 160.253,00 |
| 04.09.2025 | 184,59 | 186,60 | 184,01 | 186,58 | 1,58% | 152.750,00 |
| 03.09.2025 | 183,79 | 185,19 | 182,23 | 183,68 | -0,51% | 154.749,00 |
| 02.09.2025 | 183,47 | 184,63 | 181,45 | 184,63 | 0,12% | 176.920,00 |
| 29.08.2025 | 187,72 | 188,13 | 183,32 | 184,41 | -1,39% | 204.020,00 |
| 28.08.2025 | 187,93 | 188,00 | 184,76 | 187,00 | -0,70% | 205.061,00 |
| 27.08.2025 | 187,18 | 189,51 | 186,70 | 188,32 | 0,57% | 218.694,00 |
| 26.08.2025 | 187,64 | 189,26 | 186,44 | 187,25 | 0,11% | 164.708,00 |
| 25.08.2025 | 185,88 | 188,40 | 185,88 | 187,04 | -0,14% | 138.783,00 |
| 22.08.2025 | 180,90 | 188,43 | 180,90 | 187,31 | 3,49% | 237.766,00 |
| 21.08.2025 | 180,84 | 182,32 | 180,23 | 180,99 | -0,68% | 203.096,00 |
| 20.08.2025 | 183,54 | 183,54 | 181,41 | 182,22 | -0,87% | 220.458,00 |
| 19.08.2025 | 181,41 | 184,12 | 181,15 | 183,82 | 1,83% | 210.167,00 |
| 18.08.2025 | 180,36 | 182,04 | 180,26 | 180,52 | 0,09% | 233.197,00 |
| 15.08.2025 | 181,59 | 182,91 | 179,80 | 180,35 | -1,48% | 200.276,00 |
| 14.08.2025 | 183,08 | 184,32 | 181,80 | 183,06 | -1,49% | 163.270,00 |
| 13.08.2025 | 181,59 | 186,55 | 180,84 | 185,82 | 2,69% | 251.202,00 |
| 12.08.2025 | 177,21 | 181,16 | 175,81 | 180,96 | 2,77% | 185.761,00 |
| 11.08.2025 | 175,69 | 176,33 | 174,29 | 176,09 | 0,72% | 133.801,00 |
| 08.08.2025 | 176,42 | 177,51 | 174,35 | 174,83 | -0,15% | 127.874,00 |
| 07.08.2025 | 179,68 | 179,68 | 175,10 | 175,10 | -1,71% | 215.888,00 |
| 06.08.2025 | 177,03 | 180,10 | 176,53 | 178,14 | 0,69% | 200.418,00 |
| 05.08.2025 | 170,20 | 178,67 | 169,90 | 176,92 | 5,06% | 361.661,00 |
| 04.08.2025 | 169,96 | 170,13 | 167,65 | 168,40 | 0,08% | 328.200,00 |
| 01.08.2025 | 166,62 | 168,50 | 164,92 | 168,26 | 0,51% | 267.673,00 |
| 31.07.2025 | 166,74 | 169,39 | 165,18 | 167,41 | 0,36% | 369.540,00 |
| 30.07.2025 | 171,03 | 171,03 | 165,72 | 166,81 | -0,71% | 334.242,00 |
| 29.07.2025 | 170,19 | 170,33 | 166,13 | 168,01 | -1,32% | 353.020,00 |
| 28.07.2025 | 174,47 | 175,17 | 170,25 | 170,25 | -2,73% | 232.404,00 |
| 25.07.2025 | 172,41 | 175,25 | 170,41 | 175,02 | 2,47% | 218.915,00 |
| 24.07.2025 | 173,00 | 173,56 | 169,35 | 170,80 | -1,43% | 248.227,00 |
| 23.07.2025 | 172,06 | 174,57 | 170,60 | 173,28 | 1,32% | 291.960,00 |
| 22.07.2025 | 167,26 | 171,52 | 166,46 | 171,03 | 2,77% | 299.557,00 |
| 21.07.2025 | 165,76 | 167,87 | 165,10 | 166,42 | 0,84% | 237.447,00 |
| 18.07.2025 | 165,72 | 166,37 | 163,20 | 165,03 | 0,55% | 267.633,00 |
| 17.07.2025 | 173,68 | 174,01 | 163,47 | 164,12 | -6,41% | 389.522,00 |
| 16.07.2025 | 176,23 | 177,90 | 175,05 | 175,36 | -0,83% | 168.733,00 |
| 15.07.2025 | 182,59 | 183,14 | 176,75 | 176,82 | -3,39% | 206.387,00 |
| 14.07.2025 | 182,78 | 183,81 | 181,41 | 183,02 | -0,03% | 120.643,00 |
| 11.07.2025 | 182,81 | 183,23 | 181,18 | 183,07 | -0,57% | 140.152,00 |
| 10.07.2025 | 181,48 | 186,33 | 181,48 | 184,12 | 1,40% | 235.977,00 |
| 09.07.2025 | 180,97 | 181,62 | 179,46 | 181,57 | 0,94% | 158.451,00 |
| 08.07.2025 | 180,99 | 181,93 | 179,46 | 179,88 | -0,57% | 232.903,00 |
| 07.07.2025 | 181,97 | 182,77 | 179,11 | 180,92 | -0,90% | 245.888,00 |
| 03.07.2025 | 182,80 | 182,80 | 180,95 | 182,56 | 0,04% | 91.800,00 |
| 02.07.2025 | 178,29 | 183,02 | 176,82 | 182,49 | 2,63% | 246.617,00 |
| 01.07.2025 | 169,56 | 178,97 | 169,56 | 177,81 | 3,49% | 229.190,00 |
| 30.06.2025 | 173,38 | 174,30 | 170,73 | 171,81 | -0,89% | 279.470,00 |
| 27.06.2025 | 173,72 | 175,44 | 172,61 | 173,36 | 0,03% | 291.495,00 |
| 26.06.2025 | 173,98 | 174,82 | 172,55 | 173,31 | -0,61% | 184.171,00 |
| 25.06.2025 | 176,13 | 177,42 | 174,18 | 174,37 | -1,80% | 222.437,00 |
| 24.06.2025 | 174,70 | 179,72 | 174,70 | 177,56 | 1,29% | 357.615,00 |
| 23.06.2025 | 172,44 | 175,76 | 171,95 | 175,30 | 1,05% | 340.587,00 |
| 20.06.2025 | 171,75 | 174,37 | 170,42 | 173,47 | 1,81% | 483.258,00 |
| 18.06.2025 | 168,99 | 171,25 | 168,46 | 170,39 | 0,65% | 318.667,00 |
| 17.06.2025 | 169,38 | 170,27 | 168,58 | 169,29 | -1,01% | 288.205,00 |
| 16.06.2025 | 168,01 | 172,49 | 167,10 | 171,01 | 3,32% | 361.966,00 |
| 13.06.2025 | 165,85 | 167,14 | 164,56 | 165,51 | -0,95% | 312.720,00 |
| 12.06.2025 | 166,97 | 168,40 | 165,02 | 167,10 | -0,78% | 267.844,00 |
| 11.06.2025 | 170,30 | 171,15 | 167,58 | 168,42 | -0,93% | 379.856,00 |
| 10.06.2025 | 166,46 | 170,81 | 166,46 | 170,00 | 1,75% | 253.335,00 |
| 09.06.2025 | 165,49 | 167,46 | 163,22 | 167,08 | 1,40% | 223.942,00 |
| 06.06.2025 | 164,26 | 165,00 | 162,78 | 164,78 | 1,30% | 293.232,00 |
| 05.06.2025 | 162,07 | 163,78 | 161,62 | 162,67 | 0,12% | 156.456,00 |
| 04.06.2025 | 163,38 | 163,38 | 160,04 | 162,47 | -0,61% | 254.151,00 |
| 03.06.2025 | 160,04 | 163,51 | 159,46 | 163,46 | 2,33% | 453.204,00 |
| 02.06.2025 | 163,08 | 163,23 | 158,24 | 159,74 | -2,70% | 223.881,00 |
| 30.05.2025 | 160,99 | 164,98 | 160,99 | 164,18 | 1,15% | 224.083,00 |
| 29.05.2025 | 162,06 | 162,79 | 161,03 | 162,31 | -0,51% | 184.398,00 |
| 28.05.2025 | 164,35 | 165,35 | 162,58 | 163,14 | -0,63% | 125.933,00 |
| 27.05.2025 | 162,95 | 164,80 | 161,55 | 164,18 | 1,24% | 197.876,00 |
| 23.05.2025 | 159,20 | 162,53 | 159,20 | 162,17 | -0,30% | 198.411,00 |
| 22.05.2025 | 161,58 | 163,15 | 159,82 | 162,66 | 0,31% | 300.872,00 |