54,500€
-0,91%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 54,75 | 55,50 | 53,75 | 54,50 | -0,91% | - |
| 14.05.2024 | 54,00 | 55,50 | 53,75 | 55,00 | 1,38% | - |
| 13.05.2024 | 54,00 | 56,00 | 53,75 | 54,25 | 0,46% | - |
| 10.05.2024 | 54,25 | 55,00 | 52,00 | 54,00 | 0,00% | - |
| 09.05.2024 | 54,00 | 54,75 | 53,75 | 54,00 | 0,00% | - |
| 08.05.2024 | 52,50 | 54,00 | 52,25 | 54,00 | 0,93% | - |
| 07.05.2024 | 53,75 | 54,25 | 53,25 | 53,50 | 0,00% | - |
| 06.05.2024 | 52,50 | 53,75 | 52,25 | 53,50 | 1,90% | - |
| 03.05.2024 | 53,50 | 54,00 | 52,25 | 52,50 | -1,87% | - |
| 02.05.2024 | 54,25 | 54,25 | 53,00 | 53,50 | -1,83% | - |
| 30.04.2024 | 56,50 | 56,50 | 54,00 | 54,50 | -3,54% | - |
| 29.04.2024 | 58,25 | 58,75 | 56,25 | 56,50 | -3,42% | - |
| 26.04.2024 | 53,75 | 60,50 | 52,75 | 58,50 | 10,38% | - |
| 25.04.2024 | 47,80 | 54,00 | 47,50 | 53,00 | 10,65% | - |
| 24.04.2024 | 47,50 | 48,20 | 47,00 | 47,90 | 0,42% | - |
| 23.04.2024 | 46,30 | 47,70 | 46,00 | 47,70 | 3,25% | - |
| 22.04.2024 | 45,70 | 46,60 | 45,60 | 46,20 | 1,09% | - |
| 19.04.2024 | 45,10 | 46,10 | 44,60 | 45,70 | 1,33% | - |
| 18.04.2024 | 45,60 | 46,50 | 45,10 | 45,10 | -1,10% | - |
| 17.04.2024 | 46,70 | 47,10 | 45,60 | 45,60 | -2,36% | - |
| 16.04.2024 | 46,70 | 46,90 | 45,40 | 46,70 | 0,00% | - |
| 15.04.2024 | 46,70 | 47,50 | 46,20 | 46,70 | -0,21% | - |
| 12.04.2024 | 47,00 | 47,40 | 46,50 | 46,80 | 0,00% | - |
| 11.04.2024 | 47,50 | 47,60 | 45,90 | 46,80 | -0,85% | - |
| 10.04.2024 | 48,90 | 49,50 | 47,00 | 47,20 | -4,45% | - |
| 09.04.2024 | 48,20 | 49,60 | 47,80 | 49,40 | 2,70% | - |
| 08.04.2024 | 48,70 | 49,55 | 48,10 | 48,10 | -1,23% | - |
| 05.04.2024 | 49,50 | 49,50 | 48,00 | 48,70 | -0,61% | - |
| 04.04.2024 | 50,05 | 50,55 | 48,40 | 49,00 | -2,39% | - |
| 03.04.2024 | 50,50 | 51,25 | 49,70 | 50,20 | -1,08% | - |
| 02.04.2024 | 52,50 | 52,50 | 50,25 | 50,75 | -3,79% | - |
| 28.03.2024 | 52,00 | 53,00 | 51,75 | 52,75 | 1,93% | - |
| 27.03.2024 | 49,95 | 52,00 | 49,80 | 51,75 | 3,60% | - |
| 26.03.2024 | 50,05 | 50,75 | 49,80 | 49,95 | 0,20% | - |
| 25.03.2024 | 50,05 | 50,90 | 49,50 | 49,85 | 0,00% | - |
| 22.03.2024 | 50,30 | 50,75 | 49,55 | 49,85 | -0,89% | - |
| 21.03.2024 | 49,40 | 50,75 | 49,30 | 50,30 | 1,82% | - |
| 20.03.2024 | 47,50 | 49,75 | 47,50 | 49,40 | 2,49% | - |
| 19.03.2024 | 48,10 | 48,60 | 47,70 | 48,20 | 0,00% | - |
| 18.03.2024 | 48,40 | 49,40 | 48,00 | 48,20 | -0,41% | - |
| 15.03.2024 | 47,60 | 48,50 | 47,40 | 48,40 | 2,11% | - |
| 14.03.2024 | 48,00 | 48,40 | 47,00 | 47,40 | -1,25% | - |
| 13.03.2024 | 47,90 | 48,80 | 47,60 | 48,00 | 0,21% | - |
| 12.03.2024 | 47,80 | 48,60 | 47,50 | 47,90 | 0,21% | - |
| 11.03.2024 | 47,60 | 48,20 | 47,20 | 47,80 | 0,00% | - |
| 08.03.2024 | 49,20 | 50,50 | 47,60 | 47,80 | -2,85% | - |
| 07.03.2024 | 47,20 | 49,70 | 47,00 | 49,20 | 4,24% | - |
| 06.03.2024 | 47,20 | 48,00 | 46,80 | 47,20 | -0,21% | - |
| 05.03.2024 | 47,40 | 48,00 | 46,90 | 47,30 | -0,21% | - |
| 04.03.2024 | 48,40 | 48,60 | 47,30 | 47,40 | -2,27% | - |
| 01.03.2024 | 48,60 | 48,80 | 48,00 | 48,50 | -0,21% | - |
| 29.02.2024 | 47,30 | 49,40 | 47,00 | 48,60 | 2,53% | - |
| 28.02.2024 | 47,40 | 47,60 | 46,70 | 47,40 | -0,84% | - |
| 27.02.2024 | 46,90 | 48,10 | 46,80 | 47,80 | 1,70% | - |
| 26.02.2024 | 47,80 | 48,20 | 46,80 | 47,00 | -1,67% | - |
| 23.02.2024 | 47,50 | 48,20 | 47,00 | 47,80 | 0,84% | - |
| 22.02.2024 | 47,60 | 48,60 | 47,40 | 47,40 | -0,42% | - |
| 21.02.2024 | 47,20 | 48,80 | 47,20 | 47,60 | 0,42% | - |
| 20.02.2024 | 48,90 | 48,90 | 47,20 | 47,40 | -3,07% | - |
| 19.02.2024 | 48,90 | 49,00 | 48,60 | 48,90 | 0,20% | - |
| 16.02.2024 | 51,00 | 51,00 | 48,50 | 48,80 | -2,69% | - |
| 15.02.2024 | 52,50 | 53,00 | 50,05 | 50,15 | -2,62% | - |
| 14.02.2024 | 53,50 | 54,50 | 48,80 | 51,50 | -4,19% | - |
| 13.02.2024 | 55,25 | 55,50 | 52,50 | 53,75 | -3,15% | - |
| 12.02.2024 | 53,00 | 56,00 | 53,00 | 55,50 | 4,72% | - |
| 09.02.2024 | 51,25 | 53,50 | 50,75 | 53,00 | 3,41% | - |
| 08.02.2024 | 49,50 | 51,50 | 48,90 | 51,25 | 3,54% | - |
| 07.02.2024 | 48,60 | 49,70 | 48,30 | 49,50 | 1,85% | - |
| 06.02.2024 | 48,10 | 48,70 | 46,70 | 48,60 | 2,53% | - |
| 05.02.2024 | 47,50 | 47,80 | 46,30 | 47,40 | -0,21% | - |
| 02.02.2024 | 47,60 | 48,20 | 46,40 | 47,50 | 0,21% | - |
| 01.02.2024 | 46,80 | 47,80 | 46,60 | 47,40 | 1,50% | - |
| 31.01.2024 | 48,60 | 49,10 | 46,60 | 46,70 | -4,30% | - |
| 30.01.2024 | 49,20 | 49,40 | 48,40 | 48,80 | -0,41% | - |
| 29.01.2024 | 47,60 | 49,20 | 47,20 | 49,00 | 2,51% | - |
| 26.01.2024 | 48,20 | 49,00 | 47,60 | 47,80 | -0,83% | - |
| 25.01.2024 | 46,30 | 48,40 | 46,20 | 48,20 | 3,88% | - |
| 24.01.2024 | 47,40 | 49,25 | 44,80 | 46,40 | -3,33% | - |
| 23.01.2024 | 48,20 | 49,70 | 47,80 | 48,00 | -1,23% | - |
| 22.01.2024 | 46,60 | 48,60 | 46,60 | 48,60 | 3,85% | - |
| 19.01.2024 | 47,20 | 47,80 | 46,20 | 46,80 | -0,85% | - |
| 18.01.2024 | 46,80 | 47,30 | 46,60 | 47,20 | 0,85% | - |
| 17.01.2024 | 46,40 | 47,00 | 45,50 | 46,80 | 0,86% | - |
| 16.01.2024 | 46,20 | 47,00 | 45,60 | 46,40 | 0,43% | - |
| 15.01.2024 | 47,20 | 47,20 | 46,10 | 46,20 | 0,00% | - |
| 12.01.2024 | 48,20 | 48,90 | 45,80 | 46,20 | -4,15% | - |
| 11.01.2024 | 48,80 | 49,50 | 47,40 | 48,20 | -2,43% | - |
| 10.01.2024 | 49,85 | 49,85 | 48,60 | 49,40 | -0,90% | - |
| 09.01.2024 | 50,30 | 50,30 | 49,00 | 49,85 | -0,89% | - |
| 08.01.2024 | 49,50 | 50,50 | 49,20 | 50,30 | 1,82% | - |
| 05.01.2024 | 49,20 | 50,10 | 48,70 | 49,40 | 0,41% | - |
| 04.01.2024 | 49,30 | 49,80 | 48,60 | 49,20 | 0,20% | - |
| 03.01.2024 | 51,25 | 51,50 | 49,10 | 49,10 | -3,73% | - |
| 02.01.2024 | 52,25 | 52,50 | 50,75 | 51,00 | -2,39% | - |
| 29.12.2023 | 52,00 | 52,50 | 52,00 | 52,25 | 0,48% | - |
| 28.12.2023 | 52,00 | 52,50 | 51,50 | 52,00 | 0,00% | - |
| 27.12.2023 | 52,50 | 53,00 | 51,00 | 52,00 | 0,97% | - |
| 22.12.2023 | 51,25 | 51,75 | 50,50 | 51,50 | 0,49% | - |
| 21.12.2023 | 49,95 | 51,75 | 49,80 | 51,25 | 2,40% | - |
| 20.12.2023 | 51,50 | 52,25 | 49,90 | 50,05 | -2,82% | - |