153,538$
0,23%
Echtzeit-Aktienkurs Penske Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Penske Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 151,32 | 154,36 | 151,32 | 153,18 | 0,64% | 206.051,00 |
| 23.04.2024 | 149,82 | 152,60 | 149,82 | 152,20 | 2,13% | 168.877,00 |
| 22.04.2024 | 148,55 | 150,08 | 147,23 | 149,02 | 0,73% | 187.513,00 |
| 19.04.2024 | 147,44 | 149,56 | 145,58 | 147,94 | 0,31% | 187.870,00 |
| 18.04.2024 | 150,18 | 150,55 | 147,46 | 147,48 | -1,03% | 187.687,00 |
| 17.04.2024 | 151,86 | 152,26 | 148,85 | 149,02 | -0,98% | 322.836,00 |
| 16.04.2024 | 148,45 | 151,21 | 148,06 | 150,49 | 0,74% | 216.725,00 |
| 15.04.2024 | 152,00 | 152,48 | 148,68 | 149,39 | -0,41% | 365.868,00 |
| 12.04.2024 | 149,29 | 150,33 | 149,19 | 150,01 | -0,27% | 298.666,00 |
| 11.04.2024 | 148,89 | 150,60 | 147,08 | 150,41 | 0,18% | 315.668,00 |
| 10.04.2024 | 150,93 | 151,77 | 149,66 | 150,14 | -2,77% | 280.154,00 |
| 09.04.2024 | 153,50 | 154,91 | 152,93 | 154,42 | 0,99% | 106.696,00 |
| 08.04.2024 | 154,42 | 155,46 | 152,83 | 152,90 | -0,31% | 93.724,00 |
| 05.04.2024 | 152,68 | 154,11 | 152,08 | 153,37 | 0,63% | 140.001,00 |
| 04.04.2024 | 156,67 | 157,34 | 152,04 | 152,41 | -1,95% | 180.601,00 |
| 03.04.2024 | 154,89 | 156,76 | 154,85 | 155,44 | -0,22% | 167.941,00 |
| 02.04.2024 | 158,81 | 159,86 | 155,46 | 155,79 | -3,07% | 180.418,00 |
| 01.04.2024 | 161,73 | 161,79 | 159,76 | 160,72 | -0,78% | 146.777,00 |
| 28.03.2024 | 162,83 | 163,22 | 161,96 | 161,99 | -0,07% | 190.904,00 |
| 27.03.2024 | 159,47 | 162,44 | 159,20 | 162,10 | 2,57% | 144.108,00 |
| 26.03.2024 | 158,96 | 159,62 | 157,97 | 158,04 | -0,06% | 136.514,00 |
| 25.03.2024 | 159,23 | 159,83 | 157,62 | 158,14 | -0,20% | 114.588,00 |
| 22.03.2024 | 160,02 | 160,85 | 158,12 | 158,46 | -1,16% | 123.303,00 |
| 21.03.2024 | 158,05 | 161,59 | 158,05 | 160,32 | 1,73% | 135.626,00 |
| 20.03.2024 | 153,31 | 157,97 | 152,49 | 157,59 | 2,94% | 181.058,00 |
| 19.03.2024 | 152,80 | 155,72 | 152,30 | 153,09 | 0,08% | 170.013,00 |
| 18.03.2024 | 153,66 | 155,97 | 152,60 | 152,96 | -0,22% | 336.832,00 |
| 15.03.2024 | 151,15 | 153,84 | 151,15 | 153,30 | 1,03% | 334.041,00 |
| 14.03.2024 | 153,45 | 153,70 | 150,61 | 151,73 | -1,63% | 143.240,00 |
| 13.03.2024 | 153,55 | 155,46 | 153,55 | 154,25 | 0,34% | 148.849,00 |
| 12.03.2024 | 153,03 | 153,85 | 151,63 | 153,73 | 0,94% | 126.401,00 |
| 11.03.2024 | 151,82 | 152,64 | 150,73 | 152,30 | 0,05% | 148.655,00 |
| 08.03.2024 | 153,31 | 156,60 | 152,08 | 152,23 | -0,33% | 165.147,00 |
| 07.03.2024 | 153,29 | 154,91 | 152,09 | 152,74 | 0,15% | 183.205,00 |
| 06.03.2024 | 155,00 | 155,00 | 151,37 | 152,51 | -0,42% | 170.337,00 |
| 05.03.2024 | 152,08 | 154,93 | 151,95 | 153,15 | -0,04% | 224.187,00 |
| 04.03.2024 | 154,20 | 155,75 | 152,88 | 153,21 | -0,92% | 255.418,00 |
| 01.03.2024 | 153,59 | 154,67 | 152,10 | 154,64 | 0,74% | 183.829,00 |
| 29.02.2024 | 153,34 | 153,84 | 151,49 | 153,50 | 1,43% | 170.517,00 |
| 28.02.2024 | 150,90 | 152,53 | 150,73 | 151,34 | -0,27% | 227.270,00 |
| 27.02.2024 | 151,86 | 153,29 | 151,20 | 151,75 | 0,75% | 184.365,00 |
| 26.02.2024 | 150,37 | 151,72 | 149,87 | 150,62 | -0,25% | 170.098,00 |
| 23.02.2024 | 151,26 | 151,72 | 149,97 | 150,99 | 0,18% | 207.398,00 |
| 22.02.2024 | 147,78 | 150,74 | 147,20 | 150,72 | 2,83% | 324.759,00 |
| 21.02.2024 | 144,34 | 147,59 | 143,76 | 146,57 | 0,97% | 247.234,00 |
| 20.02.2024 | 146,59 | 147,41 | 144,73 | 145,16 | -2,70% | 335.979,00 |
| 16.02.2024 | 150,46 | 151,58 | 148,76 | 149,19 | -1,52% | 173.025,00 |
| 15.02.2024 | 151,20 | 151,88 | 149,83 | 151,49 | 0,70% | 162.189,00 |
| 14.02.2024 | 150,56 | 151,06 | 147,62 | 150,44 | 0,06% | 211.426,00 |
| 13.02.2024 | 151,18 | 152,43 | 149,08 | 150,35 | -2,90% | 230.958,00 |
| 12.02.2024 | 153,14 | 156,69 | 153,14 | 154,84 | 1,43% | 214.341,00 |
| 09.02.2024 | 148,14 | 152,88 | 147,20 | 152,66 | 3,13% | 195.909,00 |
| 08.02.2024 | 147,51 | 148,97 | 147,00 | 148,02 | -0,16% | 225.138,00 |
| 07.02.2024 | 148,01 | 153,40 | 146,60 | 148,25 | -1,00% | 510.557,00 |
| 06.02.2024 | 149,13 | 150,94 | 148,06 | 149,74 | 0,09% | 220.330,00 |
| 05.02.2024 | 150,25 | 150,64 | 148,60 | 149,61 | -1,68% | 223.805,00 |
| 02.02.2024 | 150,73 | 152,71 | 150,00 | 152,16 | -0,43% | 236.905,00 |
| 01.02.2024 | 149,20 | 152,93 | 148,80 | 152,82 | 3,00% | 232.562,00 |
| 31.01.2024 | 151,57 | 153,70 | 145,74 | 148,37 | -4,92% | 420.964,00 |
| 30.01.2024 | 154,78 | 157,82 | 154,78 | 156,04 | 0,04% | 141.613,00 |
| 29.01.2024 | 153,51 | 156,13 | 152,52 | 155,97 | 1,73% | 117.436,00 |
| 26.01.2024 | 153,78 | 154,12 | 152,54 | 153,32 | 0,36% | 78.244,00 |
| 25.01.2024 | 152,25 | 152,89 | 150,81 | 152,77 | 1,29% | 151.570,00 |
| 24.01.2024 | 154,43 | 155,05 | 149,90 | 150,83 | -1,02% | 135.674,00 |
| 23.01.2024 | 155,78 | 155,78 | 152,33 | 152,39 | -1,06% | 143.128,00 |
| 22.01.2024 | 152,32 | 155,40 | 152,32 | 154,03 | 1,70% | 123.383,00 |
| 19.01.2024 | 151,29 | 153,09 | 149,41 | 151,45 | 0,08% | 123.904,00 |
| 18.01.2024 | 151,10 | 152,27 | 150,20 | 151,33 | 0,70% | 138.212,00 |
| 17.01.2024 | 149,10 | 150,48 | 148,98 | 150,28 | 0,16% | 172.523,00 |
| 16.01.2024 | 148,54 | 150,32 | 146,86 | 150,04 | 0,58% | 173.524,00 |
| 12.01.2024 | 152,40 | 152,84 | 148,25 | 149,17 | -1,54% | 175.615,00 |
| 11.01.2024 | 151,10 | 151,74 | 148,80 | 151,50 | -0,22% | 175.468,00 |
| 10.01.2024 | 150,88 | 151,92 | 149,80 | 151,84 | 0,46% | 158.981,00 |
| 09.01.2024 | 150,93 | 151,59 | 150,31 | 151,15 | -0,74% | 125.452,00 |
| 08.01.2024 | 150,76 | 152,70 | 149,93 | 152,28 | 1,13% | 143.442,00 |
| 05.01.2024 | 150,09 | 152,86 | 149,31 | 150,58 | -0,16% | 219.048,00 |
| 04.01.2024 | 152,36 | 152,50 | 150,65 | 150,82 | -1,62% | 282.806,00 |
| 03.01.2024 | 158,38 | 158,38 | 153,05 | 153,31 | -4,48% | 235.740,00 |
| 02.01.2024 | 159,57 | 161,67 | 158,84 | 160,50 | -0,01% | 146.505,00 |
| 29.12.2023 | 160,96 | 161,66 | 159,64 | 160,51 | -0,76% | 271.695,00 |
| 28.12.2023 | 162,12 | 162,52 | 160,75 | 161,74 | -0,61% | 177.160,00 |
| 27.12.2023 | 164,12 | 164,21 | 161,90 | 162,74 | -0,79% | 166.313,00 |
| 26.12.2023 | 162,66 | 164,19 | 161,25 | 164,04 | 0,85% | 118.165,00 |
| 22.12.2023 | 162,50 | 164,14 | 162,20 | 162,66 | -0,44% | 135.982,00 |
| 21.12.2023 | 163,01 | 164,69 | 161,88 | 163,38 | 2,54% | 159.462,00 |
| 20.12.2023 | 161,88 | 163,52 | 159,16 | 159,34 | -1,83% | 188.028,00 |
| 19.12.2023 | 160,50 | 162,96 | 160,27 | 162,31 | 1,41% | 191.647,00 |
| 18.12.2023 | 162,41 | 162,50 | 158,37 | 160,05 | -0,93% | 176.517,00 |
| 15.12.2023 | 163,99 | 163,99 | 160,10 | 161,56 | -1,07% | 315.220,00 |
| 14.12.2023 | 157,94 | 163,47 | 157,06 | 163,31 | 4,77% | 355.223,00 |
| 13.12.2023 | 148,99 | 157,29 | 148,78 | 155,87 | 4,52% | 428.458,00 |
| 12.12.2023 | 151,07 | 151,07 | 149,01 | 149,13 | -1,50% | 138.260,00 |
| 11.12.2023 | 150,55 | 152,46 | 148,91 | 151,40 | 0,76% | 132.206,00 |
| 08.12.2023 | 150,00 | 151,53 | 149,26 | 150,26 | -0,07% | 199.741,00 |
| 07.12.2023 | 150,25 | 150,54 | 148,94 | 150,37 | 0,75% | 207.668,00 |
| 06.12.2023 | 152,48 | 153,16 | 149,23 | 149,25 | -1,01% | 222.496,00 |
| 05.12.2023 | 152,54 | 152,54 | 150,05 | 150,77 | -2,41% | 194.211,00 |
| 04.12.2023 | 154,00 | 155,64 | 152,45 | 154,49 | 0,14% | 197.377,00 |
| 01.12.2023 | 149,53 | 154,30 | 148,91 | 154,27 | 3,33% | 270.521,00 |
| 30.11.2023 | 148,64 | 150,25 | 146,64 | 149,30 | 0,56% | 282.991,00 |