159,775€
-0,06%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 159,93 | 159,98 | 159,38 | 159,83 | -0,03% | - |
| 08.05.2025 | 155,83 | 161,40 | 155,65 | 159,88 | 3,08% | 83,00 |
| 07.05.2025 | 155,80 | 157,63 | 154,10 | 155,10 | -0,05% | 1,00 |
| 06.05.2025 | 155,08 | 156,05 | 152,95 | 155,18 | -0,05% | - |
| 05.05.2025 | 155,33 | 157,48 | 154,35 | 155,25 | -0,53% | 1,00 |
| 02.05.2025 | 154,58 | 156,70 | 153,33 | 156,08 | 1,50% | 40,00 |
| 30.04.2025 | 152,95 | 153,98 | 148,05 | 153,77 | 0,44% | - |
| 29.04.2025 | 150,88 | 153,25 | 149,10 | 153,10 | 1,88% | 6,00 |
| 28.04.2025 | 153,45 | 155,40 | 148,75 | 150,27 | -2,50% | 4,00 |
| 25.04.2025 | 153,00 | 155,50 | 141,20 | 154,13 | 1,31% | 500,00 |
| 24.04.2025 | 148,50 | 152,55 | 146,83 | 152,13 | 1,81% | 30,00 |
| 23.04.2025 | 149,88 | 154,93 | 149,10 | 149,43 | 1,03% | - |
| 22.04.2025 | 141,52 | 148,35 | 141,50 | 147,90 | 1,27% | 82,00 |
| 17.04.2025 | 143,55 | 146,95 | 141,08 | 146,05 | 2,62% | - |
| 16.04.2025 | 143,25 | 144,80 | 140,13 | 142,33 | -2,08% | - |
| 15.04.2025 | 145,40 | 147,83 | 144,80 | 145,35 | -0,31% | - |
| 14.04.2025 | 147,93 | 150,85 | 141,75 | 145,80 | -1,45% | - |
| 11.04.2025 | 148,38 | 150,13 | 144,02 | 147,95 | -0,67% | - |
| 10.04.2025 | 157,85 | 158,25 | 142,73 | 148,95 | -6,01% | 228,00 |
| 09.04.2025 | 138,95 | 161,23 | 138,05 | 158,48 | 11,80% | - |
| 08.04.2025 | 145,68 | 152,48 | 139,68 | 141,75 | -2,12% | 39,00 |
| 07.04.2025 | 141,02 | 148,45 | 136,02 | 144,83 | -0,05% | 170,00 |
| 04.04.2025 | 143,50 | 148,38 | 138,93 | 144,90 | 0,19% | 156,00 |
| 03.04.2025 | 150,55 | 150,80 | 139,48 | 144,63 | -6,26% | - |
| 02.04.2025 | 151,93 | 155,02 | 149,58 | 154,27 | 1,48% | - |
| 01.04.2025 | 149,40 | 153,00 | 148,85 | 152,02 | 1,59% | 1,00 |
| 31.03.2025 | 146,73 | 150,25 | 144,70 | 149,65 | 1,82% | 13,00 |
| 28.03.2025 | 151,20 | 151,95 | 143,70 | 146,98 | -2,87% | 2,00 |
| 27.03.2025 | 158,68 | 159,30 | 148,65 | 151,33 | -4,71% | - |
| 26.03.2025 | 164,02 | 164,85 | 158,38 | 158,80 | -3,17% | - |
| 25.03.2025 | 162,20 | 164,50 | 160,93 | 164,00 | 0,92% | - |
| 24.03.2025 | 154,70 | 162,83 | 154,58 | 162,50 | 5,35% | - |
| 21.03.2025 | 153,00 | 154,58 | 150,43 | 154,25 | 1,00% | - |
| 20.03.2025 | 152,83 | 155,20 | 152,25 | 152,73 | 0,03% | - |
| 19.03.2025 | 149,48 | 153,93 | 149,45 | 152,68 | 2,41% | - |
| 18.03.2025 | 150,10 | 151,25 | 148,27 | 149,08 | -0,85% | - |
| 17.03.2025 | 146,85 | 151,98 | 145,85 | 150,35 | 2,21% | 20,00 |
| 14.03.2025 | 144,90 | 148,15 | 144,05 | 147,10 | 1,83% | 15,00 |
| 13.03.2025 | 151,98 | 152,83 | 143,73 | 144,45 | -4,83% | - |
| 12.03.2025 | 151,52 | 153,88 | 150,52 | 151,77 | 0,45% | 60,00 |
| 11.03.2025 | 152,10 | 152,35 | 148,02 | 151,10 | -0,67% | - |
| 10.03.2025 | 157,48 | 157,77 | 151,00 | 152,13 | -3,52% | - |
| 07.03.2025 | 158,83 | 159,02 | 153,40 | 157,68 | -1,00% | - |
| 06.03.2025 | 161,40 | 161,48 | 158,52 | 159,27 | -1,48% | - |
| 05.03.2025 | 162,10 | 162,13 | 157,88 | 161,68 | -0,09% | 73,00 |
| 04.03.2025 | 167,43 | 167,45 | 158,27 | 161,83 | -3,17% | 13,00 |
| 03.03.2025 | 175,38 | 176,10 | 167,02 | 167,13 | -4,73% | 1,00 |
| 28.02.2025 | 173,98 | 175,55 | 173,58 | 175,43 | 1,04% | - |
| 27.02.2025 | 174,63 | 176,98 | 173,55 | 173,63 | -0,07% | - |
| 26.02.2025 | 175,13 | 176,68 | 173,63 | 173,75 | -0,43% | - |
| 25.02.2025 | 173,63 | 176,25 | 173,23 | 174,50 | 0,50% | 4,00 |
| 24.02.2025 | 173,23 | 174,27 | 172,30 | 173,63 | 0,22% | 10,00 |
| 21.02.2025 | 180,30 | 181,52 | 172,63 | 173,25 | -3,79% | - |
| 20.02.2025 | 181,95 | 181,98 | 178,75 | 180,08 | -1,06% | - |
| 19.02.2025 | 185,00 | 185,52 | 181,10 | 182,00 | -1,70% | - |
| 18.02.2025 | 184,50 | 185,83 | 183,30 | 185,15 | 0,56% | 120,00 |
| 17.02.2025 | 183,77 | 184,27 | 183,60 | 184,13 | 0,29% | - |
| 14.02.2025 | 183,75 | 184,93 | 182,58 | 183,60 | -0,22% | 10,00 |
| 13.02.2025 | 183,90 | 187,35 | 183,15 | 184,00 | 0,01% | 152,00 |
| 12.02.2025 | 188,38 | 188,85 | 182,85 | 183,98 | -2,27% | 182,00 |
| 11.02.2025 | 187,20 | 194,00 | 179,13 | 188,25 | 1,10% | 25,00 |
| 10.02.2025 | 185,58 | 187,48 | 184,45 | 186,20 | 0,66% | 5,00 |
| 07.02.2025 | 186,63 | 187,08 | 184,73 | 184,98 | -0,58% | - |
| 06.02.2025 | 187,52 | 189,80 | 185,10 | 186,05 | -0,64% | 20,00 |
| 05.02.2025 | 183,73 | 187,25 | 183,20 | 187,25 | 1,55% | - |
| 04.02.2025 | 180,58 | 184,50 | 179,25 | 184,40 | 1,78% | 71,00 |
| 03.02.2025 | 182,18 | 183,15 | 177,60 | 181,18 | -0,25% | 88,00 |
| 31.01.2025 | 184,73 | 185,33 | 180,23 | 181,63 | -1,26% | - |
| 30.01.2025 | 180,50 | 185,52 | 180,45 | 183,95 | 2,02% | 60,00 |
| 29.01.2025 | 179,95 | 181,45 | 177,75 | 180,30 | 0,18% | - |
| 28.01.2025 | 177,35 | 180,10 | 177,30 | 179,98 | 1,61% | 59,00 |
| 27.01.2025 | 173,68 | 177,33 | 171,27 | 177,13 | 1,71% | 74,00 |
| 24.01.2025 | 177,02 | 177,23 | 172,43 | 174,15 | -1,97% | - |
| 23.01.2025 | 175,23 | 178,05 | 174,90 | 177,65 | 1,31% | 28,00 |
| 22.01.2025 | 177,98 | 178,13 | 174,80 | 175,35 | -1,21% | - |
| 21.01.2025 | 178,93 | 180,73 | 177,45 | 177,50 | -0,43% | 3,00 |
| 20.01.2025 | 179,73 | 179,88 | 178,08 | 178,27 | -1,31% | - |
| 17.01.2025 | 177,85 | 181,13 | 177,73 | 180,65 | 1,73% | 98,00 |
| 16.01.2025 | 177,43 | 178,52 | 176,33 | 177,58 | 0,31% | - |
| 15.01.2025 | 173,98 | 178,70 | 173,68 | 177,02 | 1,94% | - |
| 14.01.2025 | 171,27 | 174,10 | 171,05 | 173,65 | 1,21% | 100,00 |
| 13.01.2025 | 167,02 | 171,60 | 164,65 | 171,58 | 2,97% | 66,00 |
| 10.01.2025 | 168,33 | 168,73 | 165,70 | 166,63 | -0,94% | 82,00 |
| 09.01.2025 | 168,08 | 168,27 | 167,77 | 168,20 | 0,28% | 56,00 |
| 08.01.2025 | 167,77 | 168,63 | 165,50 | 167,73 | 0,09% | 85,00 |
| 07.01.2025 | 166,27 | 168,27 | 165,77 | 167,58 | 0,66% | 99,00 |
| 06.01.2025 | 164,18 | 167,90 | 162,73 | 166,48 | 1,15% | 281,00 |
| 03.01.2025 | 162,68 | 164,83 | 160,33 | 164,58 | 1,21% | 69,00 |
| 02.01.2025 | 164,08 | 166,63 | 162,58 | 162,60 | -0,54% | 97,00 |
| 30.12.2024 | 164,48 | 164,83 | 163,43 | 163,48 | -0,77% | - |
| 27.12.2024 | 166,68 | 166,73 | 163,68 | 164,75 | 0,06% | - |
| 23.12.2024 | 163,40 | 164,80 | 162,70 | 164,65 | 0,92% | 6,00 |
| 20.12.2024 | 163,63 | 165,93 | 161,40 | 163,15 | -0,49% | 58,00 |
| 19.12.2024 | 161,13 | 165,65 | 160,77 | 163,95 | 1,47% | 86,00 |
| 18.12.2024 | 162,43 | 166,98 | 160,83 | 161,58 | -0,58% | 58,00 |
| 17.12.2024 | 164,00 | 164,18 | 161,27 | 162,52 | -1,02% | 34,00 |
| 16.12.2024 | 163,15 | 165,90 | 162,95 | 164,20 | -0,11% | 37,00 |
| 13.12.2024 | 167,15 | 167,40 | 163,10 | 164,38 | -1,66% | - |
| 12.12.2024 | 166,38 | 167,83 | 165,55 | 167,15 | 0,01% | - |
| 11.12.2024 | 167,20 | 169,50 | 166,88 | 167,13 | -0,06% | 28,00 |