183,188$
0,38%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 178,53 | 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 |
| 21.05.2025 | 163,52 | 164,47 | 161,52 | 162,16 | -2,36% | 166.627,00 |
| 20.05.2025 | 166,88 | 167,36 | 165,11 | 166,08 | -0,56% | 186.329,00 |
| 19.05.2025 | 164,90 | 167,41 | 164,45 | 167,02 | 0,29% | 155.424,00 |
| 16.05.2025 | 165,95 | 166,68 | 163,89 | 166,54 | 0,44% | 226.272,00 |
| 15.05.2025 | 166,51 | 166,68 | 164,05 | 165,81 | 1,17% | 236.261,00 |
| 14.05.2025 | 164,18 | 166,95 | 163,76 | 163,90 | -1,18% | 180.498,00 |
| 13.05.2025 | 165,36 | 167,23 | 165,36 | 165,85 | 0,20% | 153.541,00 |
| 12.05.2025 | 165,65 | 169,79 | 164,38 | 165,52 | 3,92% | 218.783,00 |
| 09.05.2025 | 159,90 | 160,03 | 158,11 | 159,28 | 0,38% | 144.986,00 |
| 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 |