149,030$
-5,27%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 156,78 | 156,87 | 148,91 | 149,04 | -5,26% | 266.663,00 |
| 12.03.2025 | 162,39 | 162,51 | 157,18 | 157,32 | -1,72% | 269.432,00 |
| 11.03.2025 | 166,41 | 166,41 | 158,11 | 160,08 | -4,33% | 346.057,00 |
| 10.03.2025 | 167,97 | 169,19 | 165,83 | 167,33 | -1,11% | 247.507,00 |
| 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% | 183.144,00 |
| 05.03.2025 | 164,52 | 165,50 | 161,59 | 165,29 | 0,94% | 171.655,00 |
| 04.03.2025 | 165,09 | 166,28 | 162,85 | 163,75 | -2,41% | 279.935,00 |
| 03.03.2025 | 170,04 | 170,04 | 166,02 | 167,80 | -0,55% | 299.923,00 |
| 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% | 233.899,00 |
| 26.02.2025 | 167,84 | 169,10 | 167,33 | 167,34 | -0,07% | 176.740,00 |
| 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% | 214.692,00 |
| 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% | 190.001,00 |
| 19.02.2025 | 170,97 | 171,52 | 169,58 | 169,58 | -1,12% | 157.974,00 |
| 18.02.2025 | 174,66 | 175,38 | 171,02 | 171,50 | -1,69% | 296.858,00 |
| 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% | 420.979,00 |
| 12.02.2025 | 163,80 | 165,87 | 163,54 | 164,64 | -0,57% | 274.589,00 |
| 11.02.2025 | 166,43 | 167,10 | 163,14 | 165,59 | -0,64% | 182.293,00 |
| 10.02.2025 | 167,29 | 167,34 | 164,10 | 166,66 | 0,68% | 195.057,00 |
| 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% | 131.827,00 |
| 04.02.2025 | 163,93 | 169,02 | 163,34 | 168,60 | 2,91% | 195.076,00 |
| 03.02.2025 | 162,37 | 165,88 | 162,02 | 163,84 | -1,08% | 192.754,00 |
| 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% | 164.500,00 |
| 29.01.2025 | 165,03 | 166,32 | 164,54 | 164,90 | -0,37% | 137.770,00 |
| 28.01.2025 | 163,44 | 165,92 | 163,05 | 165,51 | 0,91% | 130.636,00 |
| 27.01.2025 | 161,61 | 164,88 | 161,38 | 164,02 | 1,89% | 201.195,00 |
| 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% | 139.612,00 |
| 22.01.2025 | 161,94 | 162,64 | 159,85 | 160,50 | -1,48% | 111.055,00 |
| 21.01.2025 | 161,29 | 163,67 | 160,86 | 162,91 | 1,50% | 162.699,00 |
| 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% | 209.785,00 |
| 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% | 164.372,00 |
| 13.01.2025 | 150,82 | 153,33 | 150,32 | 153,27 | 1,34% | 129.204,00 |
| 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% | 189.921,00 |
| 06.01.2025 | 151,61 | 152,63 | 148,83 | 149,22 | -0,98% | 245.586,00 |
| 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% | 124.068,00 |
| 31.12.2024 | 153,95 | 155,20 | 152,21 | 152,44 | -0,75% | 116.650,00 |
| 30.12.2024 | 153,48 | 155,55 | 152,48 | 153,59 | -1,00% | 135.034,00 |
| 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% | 96.866,00 |
| 24.12.2024 | 155,65 | 157,63 | 154,93 | 157,53 | 1,24% | 47.142,00 |
| 23.12.2024 | 156,27 | 157,42 | 155,09 | 155,60 | -1,13% | 216.539,00 |
| 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% | 170.985,00 |
| 18.12.2024 | 163,51 | 164,03 | 156,52 | 156,52 | -3,24% | 350.312,00 |
| 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% | 129.456,00 |
| 13.12.2024 | 164,55 | 164,69 | 163,00 | 163,26 | -1,06% | 124.333,00 |
| 12.12.2024 | 163,60 | 165,07 | 162,42 | 165,01 | 0,93% | 151.447,00 |
| 11.12.2024 | 164,23 | 165,04 | 162,88 | 163,49 | -0,22% | 162.084,00 |
| 10.12.2024 | 162,90 | 165,49 | 162,05 | 163,85 | -0,09% | 128.497,00 |
| 09.12.2024 | 164,23 | 165,52 | 163,60 | 164,00 | 0,07% | 106.483,00 |
| 06.12.2024 | 165,53 | 166,49 | 163,55 | 163,88 | 0,09% | 87.921,00 |
| 05.12.2024 | 166,20 | 166,20 | 163,57 | 163,74 | -1,03% | 96.554,00 |
| 04.12.2024 | 167,37 | 167,56 | 165,06 | 165,44 | -0,66% | 92.352,00 |
| 03.12.2024 | 167,90 | 168,85 | 166,16 | 166,54 | -0,55% | 112.248,00 |
| 02.12.2024 | 165,42 | 167,74 | 164,73 | 167,46 | 0,55% | 160.649,00 |
| 29.11.2024 | 167,35 | 168,58 | 166,54 | 166,54 | -0,14% | 105.806,00 |
| 27.11.2024 | 168,11 | 169,78 | 166,30 | 166,78 | -0,42% | 111.411,00 |
| 26.11.2024 | 168,43 | 168,51 | 166,87 | 167,48 | -1,70% | 197.615,00 |
| 25.11.2024 | 166,63 | 173,18 | 166,27 | 170,38 | 3,84% | 235.565,00 |
| 22.11.2024 | 162,01 | 164,80 | 162,01 | 164,08 | 1,97% | 151.405,00 |
| 21.11.2024 | 157,52 | 162,06 | 155,95 | 160,91 | 2,34% | 133.023,00 |
| 20.11.2024 | 158,30 | 158,60 | 155,91 | 157,23 | -1,25% | 144.279,00 |
| 19.11.2024 | 159,23 | 161,07 | 157,85 | 159,22 | -0,79% | 215.073,00 |
| 18.11.2024 | 161,67 | 163,07 | 160,14 | 160,49 | 0,16% | 139.807,00 |
| 15.11.2024 | 162,31 | 162,44 | 159,16 | 160,23 | -1,28% | 89.853,00 |
| 14.11.2024 | 161,84 | 163,77 | 161,48 | 162,31 | 0,71% | 193.278,00 |
| 13.11.2024 | 162,86 | 163,78 | 161,10 | 161,17 | 0,06% | 132.468,00 |
| 12.11.2024 | 161,22 | 162,14 | 159,90 | 161,08 | 0,10% | 159.365,00 |
| 11.11.2024 | 160,51 | 161,55 | 159,20 | 160,92 | 1,23% | 113.234,00 |
| 08.11.2024 | 159,41 | 159,73 | 157,42 | 158,97 | -0,77% | 109.054,00 |
| 07.11.2024 | 161,06 | 162,03 | 159,97 | 160,21 | -0,80% | 120.170,00 |
| 06.11.2024 | 159,46 | 163,58 | 159,46 | 161,50 | 4,33% | 167.773,00 |
| 05.11.2024 | 150,56 | 154,84 | 150,56 | 154,80 | 2,06% | 103.704,00 |
| 04.11.2024 | 150,08 | 153,39 | 150,08 | 151,68 | 0,78% | 109.223,00 |
| 01.11.2024 | 150,85 | 152,36 | 149,84 | 150,51 | -0,04% | 142.824,00 |
| 31.10.2024 | 152,60 | 153,00 | 149,32 | 150,57 | -1,22% | 171.201,00 |
| 30.10.2024 | 152,00 | 154,98 | 150,32 | 152,43 | -0,35% | 211.352,00 |
| 29.10.2024 | 150,97 | 156,44 | 148,49 | 152,97 | -1,72% | 273.561,00 |
| 28.10.2024 | 153,99 | 156,82 | 153,99 | 155,64 | 2,22% | 349.385,00 |
| 25.10.2024 | 153,30 | 154,47 | 151,74 | 152,26 | -1,10% | 174.502,00 |
| 24.10.2024 | 153,12 | 153,96 | 151,70 | 153,96 | 1,44% | 141.407,00 |
| 23.10.2024 | 152,56 | 154,36 | 151,73 | 151,78 | -0,14% | 132.106,00 |
| 22.10.2024 | 152,08 | 152,89 | 151,18 | 152,00 | -0,07% | 175.438,00 |
| 21.10.2024 | 156,52 | 156,60 | 151,97 | 152,11 | -3,29% | 186.133,00 |
| 18.10.2024 | 159,09 | 159,09 | 156,27 | 157,29 | -0,72% | 157.671,00 |
| 17.10.2024 | 159,16 | 159,16 | 156,25 | 158,43 | 0,32% | 113.998,00 |