115,880€
0,64%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 115,03 | 116,39 | 112,47 | 115,88 | 0,64% | - |
| 23.03.2023 | 116,03 | 118,10 | 113,39 | 115,14 | -1,38% | - |
| 22.03.2023 | 120,51 | 121,85 | 116,67 | 116,75 | -3,38% | 10,00 |
| 21.03.2023 | 118,92 | 123,11 | 118,71 | 120,84 | 1,79% | - |
| 20.03.2023 | 117,71 | 123,18 | 117,69 | 118,71 | 0,04% | - |
| 17.03.2023 | 121,91 | 122,23 | 117,95 | 118,66 | -3,13% | - |
| 16.03.2023 | 118,45 | 122,56 | 116,62 | 122,50 | 3,19% | 20,00 |
| 15.03.2023 | 118,61 | 119,28 | 114,26 | 118,71 | 0,12% | 80,00 |
| 14.03.2023 | 123,07 | 126,27 | 117,60 | 118,57 | -3,33% | 109,00 |
| 13.03.2023 | 130,08 | 130,08 | 122,34 | 122,66 | -5,54% | - |
| 10.03.2023 | 132,58 | 133,27 | 125,75 | 129,85 | -2,57% | 25,00 |
| 09.03.2023 | 135,04 | 137,21 | 133,05 | 133,28 | -1,52% | - |
| 08.03.2023 | 133,58 | 137,05 | 133,31 | 135,34 | 1,58% | 115,00 |
| 07.03.2023 | 130,24 | 134,31 | 130,09 | 133,24 | 2,18% | - |
| 06.03.2023 | 132,16 | 133,30 | 130,08 | 130,40 | -1,28% | 148,00 |
| 03.03.2023 | 128,26 | 132,09 | 127,87 | 132,09 | 2,00% | 55,00 |
| 02.03.2023 | 128,50 | 129,50 | 127,50 | 129,50 | 0,68% | 1,00 |
| 01.03.2023 | 128,80 | 129,23 | 126,36 | 128,63 | -0,54% | 1,00 |
| 28.02.2023 | 132,04 | 132,45 | 129,03 | 129,33 | -1,76% | - |
| 27.02.2023 | 132,18 | 133,79 | 130,73 | 131,65 | -0,19% | 70,00 |
| 24.02.2023 | 133,47 | 133,85 | 130,54 | 131,90 | -1,53% | 50,00 |
| 23.02.2023 | 135,60 | 136,16 | 132,64 | 133,95 | -1,22% | 70,00 |
| 22.02.2023 | 134,67 | 138,64 | 134,51 | 135,60 | 0,59% | - |
| 21.02.2023 | 147,00 | 147,00 | 134,43 | 134,80 | -7,84% | 161,00 |
| 20.02.2023 | 146,39 | 146,90 | 146,04 | 146,26 | -0,59% | 101,00 |
| 17.02.2023 | 132,54 | 148,01 | 132,16 | 147,13 | 11,08% | 22,00 |
| 16.02.2023 | 131,28 | 133,07 | 129,04 | 132,46 | 0,78% | 960,00 |
| 15.02.2023 | 130,42 | 131,99 | 127,21 | 131,43 | 0,72% | 14,00 |
| 14.02.2023 | 126,18 | 130,86 | 124,88 | 130,49 | 3,11% | 2,00 |
| 13.02.2023 | 125,22 | 126,62 | 124,37 | 126,56 | 0,99% | - |
| 10.02.2023 | 124,64 | 125,49 | 123,66 | 125,32 | 0,78% | - |
| 09.02.2023 | 124,26 | 126,57 | 123,91 | 124,35 | -0,03% | - |
| 08.02.2023 | 124,00 | 125,35 | 122,93 | 124,39 | 0,17% | - |
| 07.02.2023 | 125,54 | 125,93 | 122,50 | 124,18 | -1,06% | 3,00 |
| 06.02.2023 | 126,50 | 127,92 | 123,72 | 125,51 | -0,98% | 157,00 |
| 03.02.2023 | 126,54 | 129,70 | 125,05 | 126,75 | 0,44% | 25,00 |
| 02.02.2023 | 117,89 | 128,55 | 117,74 | 126,20 | 6,80% | 34,00 |
| 01.02.2023 | 116,42 | 118,80 | 115,08 | 118,16 | 1,54% | 1,00 |
| 31.01.2023 | 113,60 | 116,41 | 113,30 | 116,37 | 2,53% | - |
| 30.01.2023 | 111,54 | 114,99 | 110,67 | 113,50 | 1,69% | 27,00 |
| 27.01.2023 | 108,02 | 111,61 | 107,79 | 111,61 | 3,54% | - |
| 26.01.2023 | 106,08 | 107,89 | 105,75 | 107,79 | 1,62% | 31,00 |
| 25.01.2023 | 104,76 | 106,47 | 104,22 | 106,07 | 0,66% | 5,00 |
| 24.01.2023 | 106,26 | 106,56 | 104,70 | 105,37 | -0,81% | - |
| 23.01.2023 | 104,36 | 107,89 | 104,20 | 106,23 | 1,50% | 25,00 |
| 20.01.2023 | 102,18 | 104,97 | 101,88 | 104,66 | 2,58% | - |
| 19.01.2023 | 101,94 | 102,31 | 99,64 | 102,03 | -0,09% | 20,00 |
| 18.01.2023 | 101,94 | 104,88 | 101,03 | 102,12 | 0,33% | - |
| 17.01.2023 | 102,03 | 102,07 | 96,07 | 101,78 | -0,25% | 570,00 |
| 16.01.2023 | 102,07 | 102,32 | 101,88 | 102,04 | -0,18% | 10,00 |
| 13.01.2023 | 106,76 | 107,03 | 99,83 | 102,22 | -4,39% | 18,00 |
| 12.01.2023 | 107,24 | 107,55 | 105,57 | 106,91 | -0,49% | 128,00 |
| 11.01.2023 | 105,30 | 108,61 | 105,15 | 107,44 | 1,92% | - |
| 10.01.2023 | 102,89 | 105,52 | 102,61 | 105,42 | 2,19% | - |
| 09.01.2023 | 104,08 | 104,35 | 102,11 | 103,16 | -0,99% | - |
| 06.01.2023 | 103,96 | 104,82 | 102,58 | 104,19 | 0,54% | 126,00 |
| 05.01.2023 | 104,10 | 104,49 | 102,22 | 103,63 | -0,44% | 25,00 |
| 04.01.2023 | 101,54 | 104,09 | 100,99 | 104,09 | 2,50% | 10,00 |
| 03.01.2023 | 100,90 | 103,57 | 100,86 | 101,55 | 0,82% | 7,00 |
| 02.01.2023 | 100,50 | 100,94 | 100,46 | 100,72 | 0,34% | 25,00 |
| 30.12.2022 | 100,76 | 100,82 | 100,24 | 100,38 | -0,15% | 58,00 |
| 29.12.2022 | 99,59 | 101,66 | 99,35 | 100,53 | 0,85% | 20,00 |
| 28.12.2022 | 100,64 | 101,32 | 99,17 | 99,68 | -0,82% | 11,00 |
| 27.12.2022 | 100,52 | 101,69 | 99,92 | 100,50 | -0,40% | 12,00 |
| 23.12.2022 | 99,07 | 100,98 | 98,70 | 100,90 | 1,92% | 18,00 |
| 22.12.2022 | 98,03 | 99,00 | 92,85 | 99,00 | 0,73% | 80,00 |
| 21.12.2022 | 98,13 | 99,87 | 97,30 | 98,28 | 0,44% | - |
| 20.12.2022 | 101,74 | 101,85 | 97,60 | 97,85 | -4,04% | 8,00 |
| 19.12.2022 | 105,22 | 105,52 | 101,06 | 101,97 | -3,17% | 30,00 |
| 16.12.2022 | 107,42 | 107,48 | 104,76 | 105,31 | -2,28% | - |
| 15.12.2022 | 107,42 | 108,21 | 104,62 | 107,77 | 0,59% | - |
| 14.12.2022 | 107,18 | 108,71 | 104,94 | 107,14 | 0,07% | 20,00 |
| 13.12.2022 | 110,98 | 112,43 | 106,51 | 107,07 | -3,73% | - |
| 12.12.2022 | 110,46 | 112,25 | 109,24 | 111,22 | 0,88% | - |
| 09.12.2022 | 111,56 | 112,12 | 109,24 | 110,25 | -1,27% | - |
| 08.12.2022 | 113,53 | 113,93 | 111,11 | 111,67 | -1,58% | - |
| 07.12.2022 | 114,80 | 115,59 | 112,30 | 113,46 | -0,77% | - |
| 06.12.2022 | 112,04 | 114,59 | 111,02 | 114,34 | 2,29% | - |
| 05.12.2022 | 114,44 | 114,80 | 111,27 | 111,78 | -2,69% | 30,00 |
| 02.12.2022 | 114,96 | 116,44 | 114,05 | 114,87 | -0,47% | - |
| 01.12.2022 | 118,58 | 119,27 | 114,99 | 115,41 | -3,13% | - |
| 30.11.2022 | 118,86 | 119,50 | 116,83 | 119,14 | 0,20% | - |
| 29.11.2022 | 115,32 | 119,26 | 114,90 | 118,90 | 2,76% | - |
| 28.11.2022 | 115,60 | 116,31 | 113,74 | 115,71 | 0,09% | - |
| 25.11.2022 | 114,45 | 116,53 | 114,29 | 115,61 | 0,88% | - |
| 24.11.2022 | 114,26 | 114,93 | 114,25 | 114,60 | -0,01% | - |
| 23.11.2022 | 116,16 | 116,60 | 114,14 | 114,61 | -1,79% | - |
| 22.11.2022 | 115,42 | 118,12 | 115,03 | 116,70 | 1,12% | - |
| 21.11.2022 | 116,43 | 116,90 | 114,29 | 115,41 | -0,31% | - |
| 18.11.2022 | 116,12 | 118,28 | 114,32 | 115,77 | -0,44% | - |
| 17.11.2022 | 115,98 | 116,40 | 112,59 | 116,28 | 0,64% | - |
| 16.11.2022 | 116,36 | 116,45 | 113,54 | 115,54 | -0,77% | - |
| 15.11.2022 | 116,90 | 120,31 | 115,75 | 116,44 | -0,08% | - |
| 14.11.2022 | 116,64 | 118,14 | 114,74 | 116,53 | 0,21% | - |
| 11.11.2022 | 117,66 | 118,06 | 115,17 | 116,28 | -0,84% | 100,00 |
| 10.11.2022 | 111,10 | 119,64 | 110,89 | 117,26 | 5,48% | - |
| 09.11.2022 | 112,16 | 114,02 | 111,11 | 111,17 | -1,10% | - |
| 08.11.2022 | 110,52 | 112,83 | 110,01 | 112,41 | 1,96% | - |
| 07.11.2022 | 106,82 | 110,40 | 106,15 | 110,25 | 3,36% | - |
| 04.11.2022 | 109,64 | 110,77 | 105,91 | 106,67 | -2,74% | - |