158,596$
-0,05%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 158,71 | 159,63 | 158,24 | 158,53 | -0,09% | - |
| 08.05.2025 | 156,43 | 160,07 | 156,43 | 158,67 | 2,34% | 159.110,00 |
| 07.05.2025 | 157,52 | 158,04 | 154,51 | 155,04 | -0,37% | 212.689,00 |
| 06.05.2025 | 153,86 | 156,08 | 153,66 | 155,62 | -0,39% | 192.389,00 |
| 05.05.2025 | 156,71 | 157,87 | 154,61 | 156,23 | -0,71% | 164.971,00 |
| 02.05.2025 | 157,93 | 157,93 | 154,90 | 157,35 | 1,12% | 180.436,00 |
| 01.05.2025 | 156,10 | 158,12 | 152,72 | 155,61 | -0,04% | 218.924,00 |
| 30.04.2025 | 156,62 | 157,41 | 148,14 | 155,67 | -1,22% | 376.344,00 |
| 29.04.2025 | 155,94 | 157,67 | 154,62 | 157,59 | -0,17% | 249.239,00 |
| 28.04.2025 | 157,36 | 158,72 | 156,11 | 157,86 | 0,36% | 226.734,00 |
| 25.04.2025 | 156,20 | 157,76 | 154,82 | 157,30 | -0,52% | 146.001,00 |
| 24.04.2025 | 155,29 | 158,72 | 153,71 | 158,12 | 2,02% | 251.218,00 |
| 23.04.2025 | 159,48 | 163,26 | 154,24 | 154,99 | 0,18% | 245.550,00 |
| 22.04.2025 | 152,43 | 154,99 | 151,13 | 154,71 | 2,50% | 268.764,00 |
| 21.04.2025 | 151,52 | 151,61 | 149,40 | 150,94 | -0,57% | 227.813,00 |
| 17.04.2025 | 150,21 | 153,63 | 150,21 | 151,81 | 1,42% | 200.691,00 |
| 16.04.2025 | 150,09 | 150,76 | 148,22 | 149,69 | -0,67% | 250.052,00 |
| 15.04.2025 | 152,61 | 152,61 | 149,71 | 150,70 | -0,40% | 145.489,00 |
| 14.04.2025 | 153,45 | 153,45 | 147,70 | 151,31 | -0,21% | 316.226,00 |
| 11.04.2025 | 149,69 | 153,49 | 148,07 | 151,63 | 1,89% | 363.016,00 |
| 10.04.2025 | 152,00 | 152,00 | 143,90 | 148,82 | -2,69% | 369.407,00 |
| 09.04.2025 | 139,50 | 154,15 | 138,24 | 152,93 | 8,95% | 455.867,00 |
| 08.04.2025 | 145,55 | 148,15 | 138,45 | 140,37 | -0,10% | 518.859,00 |
| 07.04.2025 | 137,15 | 147,46 | 134,05 | 140,51 | -0,90% | 445.886,00 |
| 04.04.2025 | 136,86 | 145,16 | 136,86 | 141,79 | 0,47% | 476.322,00 |
| 03.04.2025 | 142,02 | 143,21 | 138,91 | 141,12 | -5,61% | 393.160,00 |
| 02.04.2025 | 143,77 | 150,15 | 143,77 | 149,50 | 2,13% | 298.550,00 |
| 01.04.2025 | 144,89 | 147,06 | 143,00 | 146,38 | 1,67% | 311.818,00 |
| 31.03.2025 | 140,25 | 145,05 | 140,00 | 143,98 | 1,89% | 439.891,00 |
| 28.03.2025 | 143,75 | 144,28 | 139,56 | 141,31 | -2,17% | 434.592,00 |
| 27.03.2025 | 148,38 | 148,67 | 140,21 | 144,45 | -3,70% | 372.592,00 |
| 26.03.2025 | 154,33 | 154,64 | 149,92 | 150,00 | -2,57% | 253.849,00 |
| 25.03.2025 | 154,04 | 154,96 | 152,37 | 153,96 | -0,23% | 185.542,00 |
| 24.03.2025 | 151,90 | 154,37 | 151,06 | 154,31 | 3,30% | 184.394,00 |
| 21.03.2025 | 149,14 | 150,18 | 146,68 | 149,38 | -0,39% | 303.210,00 |
| 20.03.2025 | 149,03 | 151,58 | 149,03 | 149,97 | -0,38% | 202.517,00 |
| 19.03.2025 | 148,31 | 150,70 | 147,58 | 150,54 | 1,46% | 244.300,00 |
| 18.03.2025 | 148,49 | 149,43 | 147,01 | 148,38 | -0,88% | 175.024,00 |
| 17.03.2025 | 147,21 | 150,97 | 146,32 | 149,69 | 1,11% | 251.397,00 |
| 14.03.2025 | 150,22 | 150,70 | 143,03 | 148,04 | -0,67% | 264.643,00 |
| 13.03.2025 | 156,78 | 156,87 | 148,91 | 149,04 | -5,26% | 266.663,00 |
| 12.03.2025 | 160,72 | 162,51 | 157,18 | 157,32 | -1,72% | 269.433,00 |
| 11.03.2025 | 166,14 | 166,41 | 158,11 | 160,08 | -4,33% | 346.476,00 |
| 10.03.2025 | 167,97 | 169,19 | 165,83 | 167,33 | -1,11% | 252.197,00 |
| 07.03.2025 | 166,13 | 169,63 | 163,07 | 169,20 | 1,44% | 247.395,00 |
| 06.03.2025 | 164,29 | 167,48 | 163,33 | 166,80 | 0,91% | 183.145,00 |
| 05.03.2025 | 164,52 | 165,50 | 161,59 | 165,29 | 0,94% | 172.025,00 |
| 04.03.2025 | 165,09 | 166,28 | 162,85 | 163,75 | -2,41% | 280.022,00 |
| 03.03.2025 | 170,04 | 170,04 | 166,02 | 167,80 | -0,55% | 304.083,00 |
| 28.02.2025 | 166,02 | 169,30 | 165,89 | 168,73 | 1,90% | 303.916,00 |
| 27.02.2025 | 164,83 | 168,62 | 164,83 | 165,59 | -1,05% | 237.580,00 |
| 26.02.2025 | 167,84 | 169,10 | 167,33 | 167,34 | -0,07% | 176.795,00 |
| 25.02.2025 | 166,10 | 168,66 | 166,10 | 167,46 | 1,64% | 214.188,00 |
| 24.02.2025 | 163,64 | 165,47 | 160,75 | 164,75 | 0,71% | 214.941,00 |
| 21.02.2025 | 169,51 | 169,51 | 162,74 | 163,59 | -2,58% | 276.083,00 |
| 20.02.2025 | 167,61 | 169,38 | 166,87 | 167,92 | -0,98% | 190.003,00 |
| 19.02.2025 | 170,97 | 171,52 | 169,58 | 169,58 | -1,12% | 158.122,00 |
| 18.02.2025 | 174,66 | 175,38 | 171,02 | 171,50 | -1,64% | 297.031,00 |
| 17.02.2025 | 174,41 | 174,51 | 174,16 | 174,36 | -0,05% | - |
| 14.02.2025 | 175,89 | 175,89 | 171,97 | 174,44 | -0,82% | 324.972,00 |
| 13.02.2025 | 171,60 | 180,12 | 170,35 | 175,89 | 6,83% | 421.083,00 |
| 12.02.2025 | 163,80 | 165,87 | 163,54 | 164,64 | -0,57% | 275.594,00 |
| 11.02.2025 | 166,43 | 167,10 | 163,14 | 165,59 | -0,64% | 183.189,00 |
| 10.02.2025 | 167,29 | 167,34 | 164,10 | 166,66 | 0,68% | 196.468,00 |
| 07.02.2025 | 167,49 | 168,47 | 165,54 | 165,54 | -1,51% | 174.435,00 |
| 06.02.2025 | 171,69 | 172,73 | 167,89 | 168,07 | -1,19% | 129.152,00 |
| 05.02.2025 | 169,00 | 171,10 | 168,91 | 170,09 | 0,88% | 131.895,00 |
| 04.02.2025 | 163,93 | 169,02 | 163,34 | 168,60 | 2,91% | 195.095,00 |
| 03.02.2025 | 162,37 | 165,88 | 162,02 | 163,84 | -1,08% | 193.035,00 |
| 31.01.2025 | 167,19 | 168,17 | 165,01 | 165,63 | -1,50% | 169.528,00 |
| 30.01.2025 | 166,01 | 169,78 | 166,01 | 168,15 | 1,97% | 164.704,00 |
| 29.01.2025 | 165,03 | 166,32 | 164,54 | 164,90 | -0,37% | 137.771,00 |
| 28.01.2025 | 163,44 | 165,92 | 163,05 | 165,51 | 0,91% | 131.192,00 |
| 27.01.2025 | 161,61 | 164,88 | 161,38 | 164,02 | 1,89% | 212.034,00 |
| 24.01.2025 | 161,89 | 163,00 | 160,56 | 160,97 | -0,85% | 119.334,00 |
| 23.01.2025 | 160,23 | 162,48 | 159,26 | 162,35 | 1,15% | 158.759,00 |
| 22.01.2025 | 161,94 | 162,64 | 159,85 | 160,50 | -1,48% | 117.156,00 |
| 21.01.2025 | 161,29 | 163,67 | 160,86 | 162,91 | 1,50% | 162.701,00 |
| 17.01.2025 | 160,80 | 160,89 | 159,47 | 160,50 | 0,50% | 219.342,00 |
| 16.01.2025 | 158,35 | 160,23 | 158,02 | 159,70 | 0,23% | 210.291,00 |
| 15.01.2025 | 159,79 | 160,33 | 158,35 | 159,34 | 1,80% | 150.865,00 |
| 14.01.2025 | 153,61 | 156,61 | 153,42 | 156,53 | 2,13% | 164.375,00 |
| 13.01.2025 | 150,82 | 153,33 | 150,32 | 153,27 | 1,34% | 130.011,00 |
| 10.01.2025 | 150,71 | 151,53 | 149,99 | 151,24 | -0,85% | 168.605,00 |
| 08.01.2025 | 150,80 | 152,80 | 150,23 | 152,53 | 0,44% | 117.504,00 |
| 07.01.2025 | 150,57 | 152,09 | 150,06 | 151,86 | 1,77% | 189.959,00 |
| 06.01.2025 | 151,61 | 152,63 | 148,83 | 149,22 | -0,98% | 245.834,00 |
| 03.01.2025 | 150,00 | 151,84 | 148,50 | 150,69 | 0,35% | 170.645,00 |
| 02.01.2025 | 153,45 | 154,36 | 150,06 | 150,17 | -1,49% | 124.182,00 |
| 31.12.2024 | 153,95 | 155,20 | 152,21 | 152,44 | -0,75% | 116.650,00 |
| 30.12.2024 | 153,32 | 155,55 | 152,48 | 153,59 | -1,00% | 135.060,00 |
| 27.12.2024 | 156,02 | 157,36 | 154,67 | 155,14 | -1,15% | 135.144,00 |
| 26.12.2024 | 156,85 | 157,44 | 156,15 | 156,94 | -0,37% | 97.011,00 |
| 24.12.2024 | 155,65 | 157,63 | 154,93 | 157,53 | 1,24% | 47.142,00 |
| 23.12.2024 | 157,08 | 157,42 | 155,09 | 155,60 | -1,13% | 224.465,00 |
| 20.12.2024 | 155,79 | 159,80 | 155,79 | 157,38 | 0,24% | 390.982,00 |
| 19.12.2024 | 159,15 | 159,87 | 155,87 | 157,00 | 0,31% | 170.998,00 |
| 18.12.2024 | 163,51 | 164,03 | 156,52 | 156,52 | -3,24% | 399.580,00 |
| 17.12.2024 | 163,32 | 164,61 | 161,55 | 161,76 | -1,44% | 225.965,00 |
| 16.12.2024 | 162,95 | 164,49 | 162,22 | 164,13 | 0,53% | 129.555,00 |