162,675€
0,34%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 162,48 | 162,58 | 162,18 | 162,52 | 0,25% | - |
| 21.11.2024 | 156,27 | 163,58 | 155,95 | 162,13 | 3,81% | - |
| 20.11.2024 | 155,95 | 157,10 | 155,40 | 156,18 | 0,39% | - |
| 19.11.2024 | 155,10 | 156,02 | 152,68 | 155,58 | 0,27% | - |
| 18.11.2024 | 156,38 | 158,52 | 155,15 | 155,15 | -0,97% | - |
| 15.11.2024 | 157,77 | 158,90 | 155,93 | 156,68 | -1,18% | - |
| 14.11.2024 | 158,23 | 160,13 | 157,25 | 158,55 | 0,27% | 61,00 |
| 13.11.2024 | 155,13 | 158,68 | 154,68 | 158,13 | 1,90% | 93,00 |
| 12.11.2024 | 157,93 | 158,43 | 155,15 | 155,18 | -1,68% | 56,00 |
| 11.11.2024 | 153,52 | 159,65 | 153,52 | 157,83 | 2,85% | - |
| 08.11.2024 | 154,98 | 155,43 | 152,52 | 153,45 | -0,90% | - |
| 07.11.2024 | 157,48 | 157,48 | 153,70 | 154,85 | -1,56% | 47,00 |
| 06.11.2024 | 152,00 | 158,55 | 151,10 | 157,30 | 6,70% | 10,00 |
| 05.11.2024 | 146,63 | 147,70 | 144,93 | 147,43 | 0,70% | - |
| 04.11.2024 | 143,43 | 149,50 | 141,98 | 146,40 | 1,53% | 57,00 |
| 01.11.2024 | 143,02 | 146,75 | 142,95 | 144,20 | 0,84% | 1,00 |
| 31.10.2024 | 146,23 | 147,40 | 142,77 | 143,00 | -2,37% | 80,00 |
| 30.10.2024 | 145,25 | 149,00 | 144,68 | 146,48 | 0,72% | - |
| 29.10.2024 | 146,13 | 147,52 | 144,02 | 145,43 | -0,46% | 33,00 |
| 28.10.2024 | 146,25 | 147,52 | 143,77 | 146,10 | 1,28% | 1,00 |
| 25.10.2024 | 150,73 | 151,00 | 139,90 | 144,25 | -4,25% | - |
| 24.10.2024 | 149,93 | 151,75 | 149,30 | 150,65 | 0,32% | - |
| 23.10.2024 | 149,43 | 152,10 | 149,38 | 150,18 | 0,22% | 35,00 |
| 22.10.2024 | 151,43 | 151,65 | 149,50 | 149,85 | -1,15% | - |
| 21.10.2024 | 155,68 | 156,13 | 151,60 | 151,60 | -2,57% | - |
| 18.10.2024 | 155,88 | 156,88 | 154,45 | 155,60 | -0,14% | - |
| 17.10.2024 | 156,48 | 157,95 | 155,18 | 155,83 | -0,30% | - |
| 16.10.2024 | 152,88 | 157,33 | 152,83 | 156,30 | 2,14% | - |
| 15.10.2024 | 153,68 | 156,45 | 152,77 | 153,02 | -0,21% | - |
| 14.10.2024 | 151,27 | 154,25 | 150,63 | 153,35 | 1,52% | 25,00 |
| 11.10.2024 | 149,52 | 151,35 | 149,08 | 151,05 | 0,92% | 20,00 |
| 10.10.2024 | 149,02 | 151,02 | 147,30 | 149,68 | 0,25% | - |
| 09.10.2024 | 150,00 | 150,58 | 145,48 | 149,30 | -0,42% | - |
| 08.10.2024 | 151,18 | 152,43 | 148,40 | 149,93 | -0,91% | 1,00 |
| 07.10.2024 | 156,08 | 157,30 | 150,55 | 151,30 | -2,90% | 1,00 |
| 04.10.2024 | 153,77 | 158,20 | 153,63 | 155,83 | 1,40% | 25,00 |
| 03.10.2024 | 157,18 | 157,23 | 153,10 | 153,68 | -2,23% | 1,00 |
| 02.10.2024 | 160,68 | 161,18 | 156,48 | 157,18 | -2,33% | - |
| 01.10.2024 | 160,52 | 162,15 | 159,13 | 160,93 | 0,08% | 1,00 |
| 30.09.2024 | 163,83 | 163,93 | 159,20 | 160,80 | -1,73% | - |
| 27.09.2024 | 159,58 | 163,80 | 159,23 | 163,63 | 2,78% | 6,00 |
| 26.09.2024 | 157,33 | 160,48 | 155,65 | 159,20 | 1,14% | 110,00 |
| 25.09.2024 | 159,08 | 163,50 | 157,08 | 157,40 | -1,41% | 106,00 |
| 24.09.2024 | 159,13 | 161,63 | 158,35 | 159,65 | 0,24% | 60,00 |
| 23.09.2024 | 156,38 | 159,43 | 155,63 | 159,27 | 1,63% | - |
| 20.09.2024 | 159,63 | 159,93 | 155,90 | 156,73 | -1,79% | - |
| 19.09.2024 | 154,13 | 159,63 | 153,83 | 159,58 | 3,79% | 39,00 |
| 18.09.2024 | 152,68 | 157,30 | 151,88 | 153,75 | 0,70% | - |
| 17.09.2024 | 150,13 | 153,68 | 150,08 | 152,68 | 1,63% | - |
| 16.09.2024 | 150,43 | 152,58 | 148,98 | 150,23 | -0,35% | 5,00 |
| 13.09.2024 | 145,18 | 151,77 | 145,05 | 150,75 | 3,59% | 70,00 |
| 12.09.2024 | 144,27 | 147,13 | 140,88 | 145,52 | 0,94% | 40,00 |
| 11.09.2024 | 143,48 | 144,45 | 141,25 | 144,18 | 0,17% | - |
| 10.09.2024 | 148,27 | 148,77 | 137,58 | 143,93 | -3,02% | 5,00 |
| 09.09.2024 | 146,13 | 149,23 | 145,60 | 148,40 | 1,77% | - |
| 06.09.2024 | 149,18 | 150,88 | 145,30 | 145,83 | -2,39% | 304,00 |
| 05.09.2024 | 152,23 | 152,48 | 149,40 | 149,40 | -1,69% | 1,00 |
| 04.09.2024 | 155,02 | 155,43 | 151,77 | 151,98 | -2,33% | 59,00 |
| 03.09.2024 | 160,77 | 160,93 | 155,35 | 155,60 | -3,25% | 31,00 |
| 02.09.2024 | 161,02 | 161,08 | 160,52 | 160,83 | -0,19% | 1,00 |
| 30.08.2024 | 161,73 | 162,52 | 159,02 | 161,13 | -0,34% | - |
| 29.08.2024 | 160,02 | 162,63 | 159,38 | 161,68 | 0,87% | - |
| 28.08.2024 | 161,02 | 161,83 | 159,75 | 160,27 | -0,25% | 25,00 |
| 27.08.2024 | 163,27 | 163,48 | 160,55 | 160,68 | -1,86% | 1,00 |
| 26.08.2024 | 161,33 | 164,60 | 161,27 | 163,73 | 1,30% | - |
| 23.08.2024 | 156,08 | 162,80 | 156,08 | 161,63 | 3,62% | - |
| 22.08.2024 | 158,27 | 158,63 | 155,52 | 155,98 | -1,33% | 16,00 |
| 21.08.2024 | 156,27 | 159,43 | 156,23 | 158,08 | 1,15% | 1,00 |
| 20.08.2024 | 157,18 | 158,30 | 155,98 | 156,27 | -0,49% | 20,00 |
| 19.08.2024 | 158,48 | 159,20 | 156,35 | 157,05 | -1,07% | - |
| 16.08.2024 | 158,48 | 160,83 | 157,13 | 158,75 | 0,16% | 40,00 |
| 15.08.2024 | 154,18 | 161,88 | 153,98 | 158,50 | 3,17% | 101,00 |
| 14.08.2024 | 156,02 | 156,20 | 152,38 | 153,63 | -1,40% | - |
| 13.08.2024 | 153,02 | 156,40 | 152,68 | 155,80 | 1,98% | - |
| 12.08.2024 | 156,48 | 156,73 | 152,60 | 152,77 | -2,54% | - |
| 09.08.2024 | 156,02 | 156,77 | 154,33 | 156,75 | 0,58% | - |
| 08.08.2024 | 150,13 | 156,23 | 149,73 | 155,85 | 3,59% | 40,00 |
| 07.08.2024 | 153,48 | 157,73 | 150,15 | 150,45 | -1,38% | 6,00 |
| 06.08.2024 | 152,75 | 156,13 | 150,90 | 152,55 | 0,58% | - |
| 05.08.2024 | 155,23 | 155,63 | 145,88 | 151,68 | -3,18% | 70,00 |
| 02.08.2024 | 169,60 | 169,77 | 154,65 | 156,65 | -7,99% | 1,00 |
| 01.08.2024 | 176,52 | 178,83 | 167,93 | 170,25 | -3,53% | 86,00 |
| 31.07.2024 | 165,83 | 182,10 | 165,77 | 176,48 | 6,28% | 29,00 |
| 30.07.2024 | 164,63 | 166,43 | 163,55 | 166,05 | 1,05% | 20,00 |
| 29.07.2024 | 164,48 | 166,55 | 164,00 | 164,33 | -0,03% | - |
| 26.07.2024 | 161,48 | 164,70 | 161,48 | 164,38 | 2,02% | - |
| 25.07.2024 | 158,88 | 162,48 | 158,33 | 161,13 | 1,66% | - |
| 24.07.2024 | 158,58 | 161,65 | 157,48 | 158,50 | -0,33% | 32,00 |
| 23.07.2024 | 159,08 | 160,15 | 157,40 | 159,02 | -0,02% | - |
| 22.07.2024 | 159,68 | 160,48 | 157,85 | 159,05 | -0,59% | 25,00 |
| 19.07.2024 | 161,88 | 162,23 | 158,30 | 160,00 | -0,94% | 60,00 |
| 18.07.2024 | 163,88 | 166,23 | 160,73 | 161,52 | -1,39% | 86,00 |
| 17.07.2024 | 166,43 | 166,95 | 163,13 | 163,80 | -1,53% | 94,00 |
| 16.07.2024 | 159,83 | 167,38 | 159,38 | 166,35 | 4,05% | 70,00 |
| 15.07.2024 | 156,73 | 162,13 | 154,95 | 159,88 | 2,09% | - |
| 12.07.2024 | 156,88 | 158,75 | 155,30 | 156,60 | -0,03% | 160,00 |
| 11.07.2024 | 148,27 | 156,75 | 147,70 | 156,65 | 5,58% | - |
| 10.07.2024 | 144,27 | 148,40 | 144,18 | 148,38 | 2,61% | 81,00 |
| 09.07.2024 | 146,98 | 147,13 | 144,55 | 144,60 | -1,77% | - |
| 08.07.2024 | 144,73 | 148,20 | 144,73 | 147,20 | 1,46% | 101,00 |