175,405$
2,38%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 172,96 | 174,03 | 171,31 | 173,68 | 1,37% | - |
| 17.06.2026 | 179,54 | 180,61 | 171,14 | 171,33 | -5,22% | 366.769,00 |
| 16.06.2026 | 181,35 | 183,10 | 179,36 | 180,76 | 0,38% | 297.300,00 |
| 15.06.2026 | 182,09 | 184,93 | 180,05 | 180,07 | -0,49% | 247.442,00 |
| 12.06.2026 | 181,90 | 182,86 | 180,06 | 180,96 | -0,03% | 243.346,00 |
| 11.06.2026 | 179,37 | 181,16 | 176,80 | 181,02 | 1,59% | 260.008,00 |
| 10.06.2026 | 180,01 | 182,36 | 178,11 | 178,18 | -1,12% | 431.006,00 |
| 09.06.2026 | 174,44 | 180,25 | 174,44 | 180,20 | 4,47% | 352.448,00 |
| 08.06.2026 | 170,24 | 175,90 | 170,23 | 172,49 | 0,86% | 228.526,00 |
| 05.06.2026 | 171,14 | 172,82 | 169,33 | 171,02 | -0,34% | 239.209,00 |
| 04.06.2026 | 173,15 | 174,13 | 170,86 | 171,61 | -0,16% | 223.181,00 |
| 03.06.2026 | 171,85 | 173,88 | 170,61 | 171,88 | -0,28% | 279.992,00 |
| 02.06.2026 | 171,25 | 173,25 | 170,56 | 172,36 | 1,13% | 263.733,00 |
| 01.06.2026 | 166,56 | 171,43 | 166,01 | 170,44 | 1,83% | 332.781,00 |
| 29.05.2026 | 167,42 | 168,16 | 165,92 | 167,37 | -0,48% | 320.826,00 |
| 28.05.2026 | 169,01 | 171,29 | 165,89 | 168,17 | -0,50% | 245.975,00 |
| 27.05.2026 | 168,26 | 171,98 | 167,19 | 169,01 | 1,45% | 294.407,00 |
| 26.05.2026 | 164,47 | 168,20 | 164,16 | 166,59 | 1,13% | 216.360,00 |
| 22.05.2026 | 162,20 | 165,86 | 162,20 | 164,73 | 1,85% | 183.104,00 |
| 21.05.2026 | 157,41 | 162,44 | 155,02 | 161,73 | 1,73% | 248.147,00 |
| 20.05.2026 | 156,10 | 159,49 | 154,12 | 158,98 | 1,61% | 327.468,00 |
| 19.05.2026 | 158,66 | 160,57 | 155,38 | 156,46 | -2,06% | 347.137,00 |
| 18.05.2026 | 161,61 | 162,79 | 159,12 | 159,75 | -1,50% | 282.857,00 |
| 15.05.2026 | 168,63 | 170,07 | 162,12 | 162,18 | -4,07% | 343.684,00 |
| 14.05.2026 | 168,91 | 171,63 | 168,72 | 169,06 | 1,49% | 236.860,00 |
| 13.05.2026 | 168,34 | 169,62 | 166,16 | 166,58 | -1,45% | 237.310,00 |
| 12.05.2026 | 173,53 | 173,53 | 168,98 | 169,03 | -2,44% | 285.929,00 |
| 11.05.2026 | 174,62 | 174,62 | 171,84 | 173,26 | -0,32% | 281.607,00 |
| 08.05.2026 | 172,00 | 174,48 | 169,89 | 173,81 | 1,28% | 269.738,00 |
| 07.05.2026 | 170,25 | 173,36 | 168,56 | 171,61 | 1,11% | 302.568,00 |
| 06.05.2026 | 171,92 | 173,00 | 169,62 | 169,73 | 0,54% | 271.258,00 |
| 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% | 386.715,00 |
| 30.04.2026 | 171,35 | 173,86 | 167,39 | 171,52 | -0,08% | 443.141,00 |
| 29.04.2026 | 167,75 | 181,56 | 167,75 | 171,66 | 6,26% | 699.415,00 |
| 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% | 289.934,00 |
| 24.04.2026 | 160,00 | 161,26 | 158,79 | 160,42 | 0,26% | 232.973,00 |
| 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% | 336.761,00 |
| 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% | 228.226,00 |
| 14.04.2026 | 156,32 | 157,65 | 154,02 | 157,27 | 0,30% | 260.668,00 |
| 13.04.2026 | 155,40 | 157,22 | 153,44 | 156,80 | 0,44% | 216.744,00 |
| 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% | 218.081,00 |
| 08.04.2026 | 152,44 | 155,00 | 151,86 | 153,26 | 3,44% | 258.209,00 |
| 07.04.2026 | 148,00 | 148,95 | 147,28 | 148,17 | -0,36% | 271.649,00 |
| 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% | 229.716,00 |
| 30.03.2026 | 149,66 | 149,66 | 147,04 | 147,98 | -0,29% | 259.820,00 |
| 27.03.2026 | 147,23 | 150,30 | 146,95 | 148,41 | -0,32% | 262.103,00 |
| 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% | 261.955,00 |
| 23.03.2026 | 144,31 | 147,67 | 142,60 | 145,54 | 3,51% | 278.777,00 |
| 20.03.2026 | 143,51 | 143,96 | 140,12 | 140,60 | -2,57% | 1.471.815,00 |
| 19.03.2026 | 142,74 | 146,07 | 141,98 | 144,31 | 0,73% | 344.264,00 |
| 18.03.2026 | 145,18 | 145,47 | 143,01 | 143,27 | -1,36% | 274.458,00 |
| 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% | 259.374,00 |
| 13.03.2026 | 148,19 | 148,61 | 145,66 | 145,93 | -0,86% | 230.038,00 |
| 12.03.2026 | 148,05 | 150,45 | 146,94 | 147,19 | -2,11% | 298.772,00 |
| 11.03.2026 | 152,02 | 153,23 | 149,21 | 150,36 | -0,89% | 263.302,00 |
| 10.03.2026 | 156,49 | 156,80 | 151,42 | 151,71 | -2,71% | 330.510,00 |
| 09.03.2026 | 154,90 | 156,40 | 151,71 | 155,94 | -0,43% | 402.158,00 |
| 06.03.2026 | 154,97 | 157,41 | 152,92 | 156,61 | -0,67% | 278.636,00 |
| 05.03.2026 | 157,04 | 160,07 | 156,32 | 157,66 | -0,74% | 292.910,00 |
| 04.03.2026 | 157,69 | 159,63 | 156,95 | 158,83 | 1,22% | 354.506,00 |
| 03.03.2026 | 152,84 | 157,10 | 150,77 | 156,92 | 0,11% | 306.519,00 |
| 02.03.2026 | 155,16 | 157,24 | 153,69 | 156,75 | -0,49% | 313.852,00 |
| 27.02.2026 | 157,00 | 158,26 | 155,15 | 157,52 | -0,11% | 207.308,00 |
| 26.02.2026 | 160,47 | 162,21 | 157,58 | 157,70 | -1,12% | 252.697,00 |
| 25.02.2026 | 159,97 | 160,23 | 156,72 | 159,49 | -1,43% | 270.029,00 |
| 24.02.2026 | 163,21 | 166,05 | 161,26 | 161,81 | -0,83% | 245.784,00 |
| 23.02.2026 | 167,82 | 167,82 | 162,12 | 163,16 | -2,47% | 282.797,00 |
| 20.02.2026 | 165,66 | 171,09 | 163,98 | 167,30 | 0,98% | 289.975,00 |
| 19.02.2026 | 167,42 | 168,32 | 165,48 | 165,67 | -1,49% | 319.940,00 |
| 18.02.2026 | 164,57 | 170,35 | 163,78 | 168,18 | 1,55% | 404.838,00 |
| 17.02.2026 | 171,30 | 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 | 174,25 | 178,93 | 172,71 | 177,24 | 2,32% | 468.632,00 |
| 11.02.2026 | 164,40 | 176,15 | 163,33 | 173,22 | 5,36% | 488.985,00 |
| 10.02.2026 | 166,25 | 168,24 | 164,40 | 164,40 | -1,27% | 445.912,00 |
| 09.02.2026 | 167,66 | 167,77 | 165,15 | 166,51 | -0,10% | 321.879,00 |
| 06.02.2026 | 162,82 | 167,27 | 162,82 | 166,68 | 2,95% | 192.693,00 |
| 05.02.2026 | 165,42 | 165,42 | 161,13 | 161,90 | -2,12% | 248.697,00 |
| 04.02.2026 | 160,45 | 165,63 | 159,29 | 165,41 | 4,17% | 302.208,00 |
| 03.02.2026 | 157,09 | 161,48 | 157,02 | 158,79 | 0,80% | 231.542,00 |
| 02.02.2026 | 156,29 | 158,22 | 155,74 | 157,53 | 0,47% | 236.371,00 |
| 30.01.2026 | 156,91 | 157,00 | 154,39 | 156,79 | 0,08% | 280.379,00 |
| 29.01.2026 | 156,63 | 157,80 | 154,05 | 156,67 | -1,72% | 401.861,00 |
| 28.01.2026 | 160,86 | 161,40 | 158,95 | 159,41 | -0,62% | 273.726,00 |
| 27.01.2026 | 159,95 | 162,89 | 157,75 | 160,40 | 0,06% | 152.194,00 |