211,214$
8,43%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 211,26 | 211,30 | 211,26 | 211,30 | 8,48% | - |
| 14.10.2026 | 194,92 | 196,32 | 193,79 | 194,79 | -0,45% | 439.132,00 |
| 13.10.2026 | 195,00 | 196,14 | 192,25 | 195,67 | 0,51% | 433.816,00 |
| 12.10.2026 | 196,12 | 197,14 | 192,39 | 194,67 | -0,76% | 551.018,00 |
| 09.10.2026 | 197,99 | 198,70 | 196,00 | 196,16 | -0,95% | 404.434,00 |
| 08.10.2026 | 194,23 | 198,49 | 193,73 | 198,05 | 1,97% | 546.824,00 |
| 07.10.2026 | 197,36 | 198,90 | 192,31 | 194,22 | -2,41% | 760.869,00 |
| 06.10.2026 | 199,32 | 200,27 | 198,74 | 199,01 | -0,79% | 304.435,00 |
| 05.10.2026 | 202,41 | 203,96 | 199,85 | 200,59 | -1,69% | 402.628,00 |
| 02.10.2026 | 204,04 | 204,88 | 203,00 | 204,03 | 0,59% | 450.599,00 |
| 01.10.2026 | 200,50 | 203,81 | 199,05 | 202,84 | 1,25% | 612.191,00 |
| 30.09.2026 | 202,70 | 203,00 | 200,30 | 200,34 | -0,71% | 725.381,00 |
| 29.09.2026 | 207,59 | 207,68 | 200,36 | 201,78 | -2,63% | 610.008,00 |
| 28.09.2026 | 209,71 | 210,99 | 207,22 | 207,22 | -1,14% | 459.619,00 |
| 25.09.2026 | 208,00 | 210,13 | 207,13 | 209,62 | 0,79% | 383.079,00 |
| 24.09.2026 | 211,35 | 211,93 | 207,84 | 207,97 | -0,81% | 372.300,00 |
| 23.09.2026 | 209,75 | 210,78 | 209,57 | 209,66 | -0,10% | 282.004,00 |
| 22.09.2026 | 214,19 | 215,51 | 209,58 | 209,86 | -1,08% | 267.490,00 |
| 21.09.2026 | 212,61 | 214,60 | 211,48 | 212,16 | -0,21% | 248.446,00 |
| 18.09.2026 | 213,53 | 214,01 | 211,29 | 212,61 | -1,00% | 781.047,00 |
| 17.09.2026 | 216,43 | 216,97 | 213,64 | 214,75 | 0,28% | 342.355,00 |
| 16.09.2026 | 216,68 | 216,68 | 213,62 | 214,15 | -0,91% | 495.279,00 |
| 15.09.2026 | 218,22 | 218,22 | 215,42 | 216,11 | -0,48% | 235.296,00 |
| 14.09.2026 | 216,74 | 218,23 | 216,54 | 217,15 | 0,57% | 352.962,00 |
| 11.09.2026 | 218,50 | 219,15 | 215,77 | 215,91 | -0,32% | 423.359,00 |
| 10.09.2026 | 217,50 | 218,20 | 216,09 | 216,61 | -0,78% | 325.877,00 |
| 09.09.2026 | 216,00 | 218,40 | 216,00 | 218,31 | 0,67% | 316.318,00 |
| 08.09.2026 | 218,28 | 219,26 | 216,71 | 216,86 | -1,32% | 469.692,00 |
| 04.09.2026 | 218,70 | 221,04 | 218,48 | 219,77 | 0,07% | 175.439,00 |
| 03.09.2026 | 220,23 | 220,60 | 217,72 | 219,62 | 0,72% | 177.040,00 |
| 02.09.2026 | 218,00 | 220,01 | 217,29 | 218,06 | 0,53% | 168.893,00 |
| 01.09.2026 | 215,89 | 217,97 | 215,38 | 216,92 | 0,15% | 271.847,00 |
| 31.08.2026 | 216,54 | 218,47 | 215,98 | 216,59 | -0,19% | 413.845,00 |
| 28.08.2026 | 218,99 | 219,44 | 216,91 | 217,01 | -0,39% | 258.222,00 |
| 27.08.2026 | 217,00 | 218,46 | 216,89 | 217,85 | 0,28% | 264.908,00 |
| 26.08.2026 | 220,09 | 221,00 | 217,24 | 217,24 | -1,15% | 361.764,00 |
| 25.08.2026 | 219,00 | 219,99 | 216,63 | 219,76 | 0,77% | 206.556,00 |
| 24.08.2026 | 216,91 | 218,87 | 216,66 | 218,07 | 0,55% | 279.813,00 |
| 21.08.2026 | 217,77 | 218,49 | 216,32 | 216,87 | 0,15% | 370.864,00 |
| 20.08.2026 | 217,00 | 219,76 | 216,13 | 216,55 | -0,60% | 258.974,00 |
| 19.08.2026 | 218,00 | 218,52 | 217,00 | 217,86 | 0,76% | 257.989,00 |
| 18.08.2026 | 218,97 | 219,71 | 216,18 | 216,21 | -0,80% | 362.272,00 |
| 17.08.2026 | 218,00 | 220,55 | 217,89 | 217,95 | -0,86% | 296.373,00 |
| 14.08.2026 | 217,53 | 220,49 | 217,53 | 219,85 | 0,54% | 316.581,00 |
| 13.08.2026 | 218,88 | 219,92 | 217,30 | 218,67 | 0,31% | 282.476,00 |
| 12.08.2026 | 216,00 | 218,90 | 216,00 | 218,00 | 0,62% | 359.997,00 |
| 11.08.2026 | 216,54 | 218,29 | 216,22 | 216,66 | 0,18% | 333.735,00 |
| 10.08.2026 | 215,50 | 216,79 | 215,00 | 216,27 | -0,06% | 347.841,00 |
| 07.08.2026 | 216,00 | 217,22 | 215,50 | 216,41 | 0,00% | 307.837,00 |
| 06.08.2026 | 216,39 | 216,97 | 215,00 | 216,40 | 0,30% | 376.406,00 |
| 05.08.2026 | 220,09 | 220,99 | 215,40 | 215,76 | -1,50% | 387.532,00 |
| 04.08.2026 | 216,50 | 219,61 | 216,32 | 219,05 | 0,71% | 318.535,00 |
| 03.08.2026 | 220,57 | 221,43 | 215,37 | 217,50 | 0,09% | 495.356,00 |
| 31.07.2026 | 219,00 | 220,22 | 215,17 | 217,31 | -1,50% | 673.521,00 |
| 30.07.2026 | 221,49 | 224,45 | 218,50 | 220,61 | -1,27% | 574.760,00 |
| 29.07.2026 | 222,90 | 227,00 | 220,04 | 223,44 | 1,56% | 820.085,00 |
| 28.07.2026 | 217,50 | 220,13 | 216,00 | 220,01 | 2,00% | 520.186,00 |
| 27.07.2026 | 218,50 | 219,59 | 215,42 | 215,70 | -0,76% | 499.292,00 |
| 24.07.2026 | 213,10 | 218,57 | 213,10 | 217,35 | 0,84% | 533.405,00 |
| 23.07.2026 | 211,92 | 216,02 | 211,92 | 215,54 | 0,45% | 859.873,00 |
| 22.07.2026 | 215,00 | 219,09 | 212,78 | 214,57 | 9,93% | 2.562.462,00 |
| 21.07.2026 | 195,77 | 195,98 | 193,19 | 195,19 | -0,16% | 266.613,00 |
| 20.07.2026 | 202,68 | 203,64 | 194,77 | 195,50 | -3,53% | 268.482,00 |
| 17.07.2026 | 203,03 | 206,74 | 201,21 | 202,66 | -1,02% | 303.655,00 |
| 16.07.2026 | 202,38 | 207,22 | 201,28 | 204,74 | 2,17% | 472.798,00 |
| 15.07.2026 | 193,02 | 201,51 | 191,23 | 200,40 | 3,54% | 344.611,00 |
| 14.07.2026 | 194,61 | 195,50 | 190,40 | 193,55 | 0,17% | 281.046,00 |
| 13.07.2026 | 195,55 | 195,85 | 192,44 | 193,22 | -0,54% | 298.520,00 |
| 10.07.2026 | 192,61 | 197,69 | 192,40 | 194,27 | 1,45% | 363.202,00 |
| 09.07.2026 | 184,90 | 191,72 | 183,68 | 191,49 | 4,91% | 324.275,00 |
| 08.07.2026 | 184,39 | 184,39 | 181,27 | 182,52 | -1,32% | 237.059,00 |
| 07.07.2026 | 183,19 | 185,66 | 182,48 | 184,97 | 0,85% | 211.548,00 |
| 06.07.2026 | 179,40 | 183,50 | 176,24 | 183,42 | 2,23% | 296.234,00 |
| 02.07.2026 | 178,43 | 179,86 | 174,50 | 179,42 | 1,32% | 269.674,00 |
| 01.07.2026 | 176,88 | 179,91 | 176,38 | 177,08 | -1,04% | 222.668,00 |
| 30.06.2026 | 179,56 | 179,64 | 176,70 | 178,95 | -0,62% | 297.195,00 |
| 29.06.2026 | 181,82 | 181,82 | 178,75 | 180,06 | -1,18% | 288.458,00 |
| 26.06.2026 | 183,62 | 185,37 | 180,44 | 182,21 | -0,89% | 286.062,00 |
| 25.06.2026 | 184,53 | 186,62 | 180,62 | 183,84 | 0,22% | 387.757,00 |
| 24.06.2026 | 178,07 | 183,80 | 177,78 | 183,44 | 3,81% | 498.510,00 |
| 23.06.2026 | 174,45 | 178,00 | 174,45 | 176,71 | 0,98% | 202.251,00 |
| 22.06.2026 | 174,94 | 177,96 | 174,60 | 175,00 | 0,02% | 227.026,00 |
| 19.06.2026 | 174,82 | 174,96 | 174,80 | 174,96 | -0,13% | - |
| 18.06.2026 | 172,39 | 175,50 | 171,77 | 175,20 | 2,26% | 415.086,00 |
| 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 |