184,075€
2,09%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 167,58 | 169,25 | 165,50 | 167,23 | -0,42% | 28,00 |
| 09.12.2024 | 168,65 | 170,15 | 167,73 | 167,93 | -0,30% | - |
| 06.12.2024 | 167,83 | 170,68 | 167,50 | 168,43 | 0,36% | - |
| 05.12.2024 | 173,23 | 173,40 | 167,73 | 167,83 | -3,10% | 14,00 |
| 04.12.2024 | 171,88 | 175,25 | 171,83 | 173,20 | 0,84% | - |
| 03.12.2024 | 171,43 | 172,10 | 168,77 | 171,75 | 0,13% | 151,00 |
| 02.12.2024 | 169,90 | 172,60 | 169,43 | 171,52 | 1,25% | 1,00 |
| 29.11.2024 | 169,27 | 171,85 | 168,95 | 169,40 | -0,13% | 84,00 |
| 28.11.2024 | 169,52 | 169,80 | 169,38 | 169,63 | 0,01% | - |
| 27.11.2024 | 171,45 | 172,77 | 168,23 | 169,60 | -0,99% | - |
| 26.11.2024 | 171,43 | 171,52 | 166,45 | 171,30 | 0,10% | 1,00 |
| 25.11.2024 | 165,33 | 174,27 | 164,20 | 171,13 | 3,38% | 20,00 |
| 22.11.2024 | 162,48 | 166,65 | 162,18 | 165,52 | 2,10% | - |
| 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 |