Penske Automotive Group, Inc. PAG
NYSE · Vereinigte Staaten · Einzelhandel
$200,34-1,44 (-0,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $200,34 | -0,71 % | $202,70 | $203,00 | $200,30 | 725,40K |
| 2026-09-29 | $201,78 | -2,63 % | $207,59 | $207,68 | $200,36 | 610,00K |
| 2026-09-28 | $207,22 | -1,14 % | $209,71 | $210,99 | $207,22 | 459,60K |
| 2026-09-25 | $209,62 | +0,79 % | $208,00 | $210,13 | $207,13 |
| 383,10K |
| 2026-09-24 | $207,97 | -0,81 % | $210,00 | $211,93 | $207,84 | 372,30K |
| 2026-09-23 | $209,66 | -0,10 % | $209,75 | $210,78 | $209,57 | 282,00K |
| 2026-09-22 | $209,86 | -1,08 % | $214,19 | $215,51 | $209,58 | 267,50K |
| 2026-09-21 | $212,16 | -0,21 % | $212,61 | $214,60 | $211,48 | 248,40K |
| 2026-09-18 | $212,61 | -1,00 % | $213,53 | $214,01 | $211,29 | 781,00K |
| 2026-09-17 | $214,75 | +0,28 % | $216,43 | $216,97 | $213,64 | 342,30K |
| 2026-09-16 | $214,15 | -0,91 % | $216,68 | $216,68 | $213,62 | 495,30K |
| 2026-09-15 | $216,11 | -0,48 % | $218,22 | $218,22 | $215,42 | 234,20K |
| 2026-09-14 | $217,15 | +0,57 % | $216,74 | $218,23 | $216,54 | 343,70K |
| 2026-09-11 | $215,91 | -0,32 % | $218,50 | $219,15 | $215,77 | 414,30K |
| 2026-09-10 | $216,61 | -0,78 % | $218,20 | $218,20 | $216,09 | 325,90K |
| 2026-09-09 | $218,31 | +0,67 % | $216,20 | $218,40 | $216,00 | 316,30K |
| 2026-09-08 | $216,86 | -1,32 % | $218,28 | $219,26 | $216,71 | 469,70K |
| 2026-09-04 | $219,77 | +0,07 % | $218,70 | $221,04 | $218,48 | 175,40K |
| 2026-09-03 | $219,62 | +0,72 % | $219,34 | $220,60 | $217,72 | 176,90K |
| 2026-09-02 | $218,06 | +0,53 % | $217,76 | $220,01 | $217,29 | 168,90K |
| 2026-09-01 | $216,92 | +0,15 % | $215,89 | $217,97 | $215,38 | 271,80K |
| 2026-08-31 | $216,59 | -0,19 % | $216,54 | $218,47 | $215,98 | 413,80K |
| 2026-08-28 | $217,01 | -0,39 % | $218,99 | $219,44 | $216,92 | 258,20K |
| 2026-08-27 | $217,85 | +0,28 % | $217,00 | $218,46 | $216,89 | 264,90K |
| 2026-08-26 | $217,24 | -1,15 % | $220,09 | $221,00 | $217,24 | 361,80K |
| 2026-08-25 | $219,76 | +0,77 % | $219,00 | $219,99 | $216,63 | 206,60K |
| 2026-08-24 | $218,07 | +0,55 % | $216,91 | $218,87 | $216,66 | 279,70K |
| 2026-08-21 | $216,87 | +0,15 % | $217,54 | $218,49 | $216,32 | 370,80K |
| 2026-08-20 | $216,55 | -0,60 % | $217,00 | $219,76 | $216,14 | 259,00K |
| 2026-08-19 | $217,86 | +0,76 % | $218,01 | $218,52 | $217,00 | 258,00K |
| 2026-08-18 | $216,21 | -0,80 % | $218,97 | $219,71 | $216,18 | 362,20K |
| 2026-08-17 | $217,95 | -0,86 % | $218,48 | $220,55 | $217,89 | 296,40K |
| 2026-08-14 | $219,85 | +0,54 % | $218,28 | $220,49 | $217,53 | 316,60K |
| 2026-08-13 | $218,67 | +0,31 % | $218,88 | $219,92 | $217,30 | 282,50K |
| 2026-08-12 | $218,00 | +0,62 % | $216,00 | $218,90 | $216,00 | 360,00K |
| 2026-08-11 | $216,66 | +0,18 % | $216,54 | $218,29 | $216,22 | 333,70K |
| 2026-08-10 | $216,27 | -0,06 % | $215,50 | $216,79 | $215,00 | 347,80K |
| 2026-08-07 | $216,41 | 0,00 % | $216,00 | $217,22 | $215,50 | 307,80K |
| 2026-08-06 | $216,40 | +0,30 % | $216,35 | $216,97 | $215,00 | 376,40K |
| 2026-08-05 | $215,76 | -1,50 % | $220,09 | $220,99 | $215,40 | 387,50K |
| 2026-08-04 | $219,05 | +0,71 % | $218,82 | $219,61 | $216,32 | 318,50K |
| 2026-08-03 | $217,50 | +0,09 % | $220,57 | $221,43 | $215,37 | 495,40K |
| 2026-07-31 | $217,31 | -1,50 % | $219,00 | $220,22 | $215,17 | 673,50K |
| 2026-07-30 | $220,61 | -1,27 % | $221,49 | $224,45 | $218,50 | 574,80K |
| 2026-07-29 | $223,44 | +1,56 % | $222,90 | $227,00 | $220,04 | 820,10K |
| 2026-07-28 | $220,01 | +2,00 % | $217,50 | $220,13 | $216,00 | 520,20K |
| 2026-07-27 | $215,70 | -0,76 % | $218,50 | $219,59 | $215,42 | 499,30K |
| 2026-07-24 | $217,35 | +0,84 % | $213,10 | $218,57 | $213,10 | 533,40K |
| 2026-07-23 | $215,54 | +0,45 % | $211,92 | $216,02 | $211,92 | 859,90K |
| 2026-07-22 | $214,57 | +9,93 % | $215,00 | $219,09 | $212,78 | 2,56M |
| 2026-07-21 | $195,19 | -0,16 % | $195,77 | $195,98 | $193,19 | 266,60K |
| 2026-07-20 | $195,50 | -3,53 % | $203,64 | $203,64 | $194,77 | 268,50K |
| 2026-07-17 | $202,66 | -1,02 % | $203,03 | $206,74 | $201,21 | 303,70K |
| 2026-07-16 | $204,74 | +2,17 % | $201,28 | $207,22 | $201,28 | 472,80K |
| 2026-07-15 | $200,40 | +3,54 % | $193,02 | $201,51 | $191,23 | 344,60K |
| 2026-07-14 | $193,55 | +0,17 % | $194,61 | $195,50 | $190,40 | 281,00K |
| 2026-07-13 | $193,22 | -0,54 % | $195,55 | $195,85 | $192,44 | 298,50K |
| 2026-07-10 | $194,27 | +1,45 % | $192,61 | $197,69 | $192,40 | 363,20K |
| 2026-07-09 | $191,49 | +4,91 % | $184,90 | $191,72 | $183,68 | 324,30K |
| 2026-07-08 | $182,52 | -1,32 % | $184,39 | $184,39 | $181,27 | 237,10K |
| 2026-07-07 | $184,97 | +0,85 % | $183,19 | $185,66 | $182,48 | 211,50K |
| 2026-07-06 | $183,42 | +2,23 % | $179,40 | $183,50 | $176,24 | 296,00K |
| 2026-07-02 | $179,42 | +1,32 % | $178,43 | $179,86 | $174,50 | 269,70K |
| 2026-07-01 | $177,08 | -1,04 % | $176,88 | $179,91 | $176,38 | 222,70K |
| 2026-06-30 | $178,95 | -0,62 % | $179,56 | $179,64 | $176,70 | 297,20K |
| 2026-06-29 | $180,06 | -1,18 % | $181,82 | $181,82 | $178,75 | 288,50K |
| 2026-06-26 | $182,21 | -0,89 % | $183,62 | $185,37 | $180,44 | 286,10K |
| 2026-06-25 | $183,84 | +0,22 % | $184,53 | $186,62 | $180,62 | 387,80K |
| 2026-06-24 | $183,44 | +3,81 % | $178,07 | $183,80 | $177,78 | 498,50K |
| 2026-06-23 | $176,71 | +0,98 % | $174,45 | $178,00 | $174,45 | 202,30K |
| 2026-06-22 | $175,00 | -0,11 % | $174,94 | $177,96 | $174,60 | 227,00K |
| 2026-06-18 | $175,20 | +2,26 % | $172,39 | $175,50 | $171,78 | 415,10K |
| 2026-06-17 | $171,33 | -5,22 % | $179,54 | $180,61 | $171,14 | 366,80K |
| 2026-06-16 | $180,76 | +0,38 % | $181,35 | $183,10 | $179,36 | 297,30K |
| 2026-06-15 | $180,07 | -0,49 % | $182,09 | $184,93 | $180,06 | 247,40K |
| 2026-06-12 | $180,96 | -0,03 % | $181,90 | $182,86 | $180,06 | 243,30K |
| 2026-06-11 | $181,02 | +1,59 % | $179,37 | $181,16 | $176,80 | 260,00K |
| 2026-06-10 | $178,18 | -1,12 % | $180,01 | $182,36 | $178,11 | 431,00K |
| 2026-06-09 | $180,20 | +4,47 % | $174,44 | $180,25 | $174,44 | 352,40K |
| 2026-06-08 | $172,49 | +0,86 % | $170,24 | $175,90 | $170,23 | 228,50K |
| 2026-06-05 | $171,02 | -0,34 % | $171,14 | $172,82 | $169,33 | 239,20K |
| 2026-06-04 | $171,61 | -0,16 % | $173,15 | $174,13 | $170,86 | 222,90K |
| 2026-06-03 | $171,88 | -0,28 % | $171,85 | $173,89 | $170,61 | 280,00K |
| 2026-06-02 | $172,36 | +1,13 % | $171,25 | $173,25 | $170,56 | 263,70K |
| 2026-06-01 | $170,44 | +1,83 % | $166,56 | $171,43 | $166,01 | 332,60K |
| 2026-05-29 | $167,37 | -0,48 % | $167,42 | $168,16 | $165,92 | 320,80K |
| 2026-05-28 | $168,17 | -0,50 % | $169,01 | $171,29 | $165,89 | 246,00K |
| 2026-05-27 | $169,01 | +1,45 % | $168,26 | $171,98 | $167,19 | 294,40K |
| 2026-05-26 | $166,59 | +1,13 % | $164,47 | $168,20 | $164,16 | 216,30K |
| 2026-05-22 | $164,73 | +1,85 % | $162,20 | $165,86 | $162,20 | 183,10K |