57,000€
0,44%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | - |
| 20.10.2026 | 56,50 | 57,75 | 55,50 | 57,25 | 0,88% | - |
| 19.10.2026 | 57,00 | 58,00 | 56,00 | 56,75 | 0,00% | - |
| 16.10.2026 | 56,75 | 58,25 | 56,00 | 56,75 | -0,87% | 148,00 |
| 15.10.2026 | 56,50 | 57,25 | 56,50 | 57,25 | 6,51% | - |
| 14.10.2026 | 54,50 | 55,75 | 53,50 | 53,75 | -1,83% | - |
| 13.10.2026 | 54,75 | 55,50 | 54,00 | 54,75 | 0,92% | - |
| 12.10.2026 | 54,75 | 55,00 | 53,50 | 54,25 | 0,00% | - |
| 09.10.2026 | 55,00 | 55,75 | 53,50 | 54,25 | -1,81% | - |
| 08.10.2026 | 54,25 | 55,25 | 53,50 | 55,25 | 1,84% | - |
| 07.10.2026 | 54,50 | 57,25 | 53,00 | 54,25 | -0,91% | - |
| 06.10.2026 | 55,50 | 56,50 | 53,50 | 54,75 | -3,52% | 13,00 |
| 05.10.2026 | 56,00 | 56,75 | 53,00 | 56,75 | 0,00% | - |
| 02.10.2026 | 56,75 | 57,75 | 55,75 | 56,75 | -1,73% | - |
| 01.10.2026 | 53,50 | 57,75 | 53,00 | 57,75 | 7,44% | - |
| 30.09.2026 | 53,00 | 54,25 | 51,50 | 53,75 | 0,94% | - |
| 29.09.2026 | 55,50 | 56,25 | 52,50 | 53,25 | -4,48% | - |
| 28.09.2026 | 56,75 | 57,25 | 55,00 | 55,75 | -3,46% | - |
| 25.09.2026 | 55,00 | 57,75 | 54,50 | 57,75 | 3,59% | - |
| 24.09.2026 | 54,50 | 55,75 | 54,00 | 55,75 | 0,90% | 810,00 |
| 23.09.2026 | 57,00 | 57,75 | 54,50 | 55,25 | -3,49% | 150,00 |
| 22.09.2026 | 58,00 | 58,50 | 56,25 | 57,25 | -0,43% | 50,00 |
| 21.09.2026 | 56,00 | 58,50 | 55,00 | 57,50 | 4,07% | - |
| 18.09.2026 | 57,50 | 58,75 | 54,75 | 55,25 | -4,74% | - |
| 17.09.2026 | 63,50 | 64,25 | 56,75 | 58,00 | -7,94% | 240,00 |
| 16.09.2026 | 64,50 | 66,50 | 62,50 | 63,00 | -2,70% | - |
| 15.09.2026 | 65,75 | 67,50 | 64,00 | 64,75 | -1,89% | - |
| 14.09.2026 | 66,00 | 66,75 | 65,25 | 66,00 | 0,76% | - |
| 11.09.2026 | 66,25 | 67,50 | 65,00 | 65,50 | -0,76% | - |
| 10.09.2026 | 65,50 | 66,25 | 64,50 | 66,00 | 0,76% | - |
| 09.09.2026 | 66,00 | 66,25 | 64,75 | 65,50 | 0,00% | - |
| 08.09.2026 | 69,50 | 70,00 | 65,50 | 65,50 | -5,42% | - |
| 07.09.2026 | 69,50 | 69,50 | 69,25 | 69,25 | -1,42% | - |
| 04.09.2026 | 68,00 | 70,25 | 67,75 | 70,25 | 2,93% | - |
| 03.09.2026 | 67,50 | 69,00 | 66,50 | 68,25 | 1,87% | - |
| 02.09.2026 | 67,50 | 68,75 | 66,50 | 67,00 | -0,74% | - |
| 01.09.2026 | 68,00 | 68,50 | 66,50 | 67,50 | 0,00% | - |
| 31.08.2026 | 69,00 | 69,25 | 67,25 | 67,50 | -2,88% | - |
| 28.08.2026 | 68,00 | 69,50 | 66,75 | 69,50 | 1,46% | - |
| 27.08.2026 | 67,00 | 68,50 | 65,75 | 68,50 | 2,24% | - |
| 26.08.2026 | 66,25 | 67,75 | 65,75 | 67,00 | 1,52% | - |
| 25.08.2026 | 65,00 | 66,50 | 64,25 | 66,00 | 2,33% | - |
| 24.08.2026 | 66,50 | 67,25 | 64,00 | 64,50 | -3,01% | - |
| 21.08.2026 | 67,00 | 67,75 | 66,00 | 66,50 | -0,75% | - |
| 20.08.2026 | 66,25 | 67,50 | 65,50 | 67,00 | -0,74% | - |
| 19.08.2026 | 67,00 | 68,75 | 66,25 | 67,50 | -0,01% | - |
| 05.05.2026 | 64,77 | 67,96 | 64,52 | 67,51 | 4,55% | - |
| 04.05.2026 | 65,25 | 66,05 | 63,67 | 64,57 | -3,63% | - |
| 30.04.2026 | 62,30 | 69,44 | 62,20 | 67,01 | 6,77% | - |
| 29.04.2026 | 62,00 | 66,12 | 61,76 | 62,76 | 1,62% | 585,00 |
| 28.04.2026 | 61,22 | 62,12 | 59,98 | 61,76 | 1,08% | 130,00 |
| 27.04.2026 | 61,28 | 62,04 | 60,55 | 61,10 | -0,33% | - |
| 24.04.2026 | 61,17 | 61,41 | 59,55 | 61,30 | 0,81% | - |
| 23.04.2026 | 60,25 | 61,14 | 59,62 | 60,81 | 0,50% | - |
| 22.04.2026 | 60,16 | 60,69 | 59,19 | 60,51 | 1,04% | - |
| 21.04.2026 | 61,07 | 61,82 | 58,91 | 59,88 | -1,84% | - |
| 20.04.2026 | 59,73 | 61,33 | 59,28 | 61,01 | 1,67% | - |
| 17.04.2026 | 57,26 | 60,71 | 56,99 | 60,01 | 4,80% | 15,00 |
| 16.04.2026 | 55,51 | 57,47 | 55,51 | 57,26 | 2,30% | - |
| 15.04.2026 | 57,76 | 58,10 | 55,58 | 55,97 | -3,16% | - |
| 14.04.2026 | 57,78 | 58,02 | 56,51 | 57,80 | 0,07% | - |
| 13.04.2026 | 57,67 | 58,09 | 56,47 | 57,76 | -0,65% | - |
| 10.04.2026 | 58,02 | 58,69 | 56,91 | 58,13 | 0,22% | - |
| 09.04.2026 | 56,51 | 58,33 | 55,88 | 58,01 | 2,66% | - |
| 08.04.2026 | 55,62 | 57,28 | 55,41 | 56,50 | 3,10% | - |
| 07.04.2026 | 55,00 | 55,12 | 53,83 | 54,80 | -2,57% | - |
| 02.04.2026 | 56,00 | 56,55 | 54,75 | 56,25 | -0,02% | 40,00 |
| 01.04.2026 | 59,36 | 60,02 | 56,26 | 56,26 | -5,06% | - |
| 31.03.2026 | 58,66 | 60,25 | 58,29 | 59,26 | 1,72% | - |
| 30.03.2026 | 57,44 | 59,01 | 57,33 | 58,26 | 2,00% | - |
| 27.03.2026 | 58,26 | 58,32 | 57,03 | 57,12 | -1,64% | - |
| 26.03.2026 | 56,33 | 58,60 | 55,90 | 58,07 | 2,67% | - |
| 25.03.2026 | 55,76 | 56,68 | 55,30 | 56,56 | 1,36% | 300,00 |
| 24.03.2026 | 53,83 | 56,22 | 53,76 | 55,80 | 3,32% | - |
| 23.03.2026 | 51,28 | 55,55 | 51,20 | 54,00 | 3,38% | - |
| 20.03.2026 | 52,75 | 53,59 | 51,79 | 52,24 | -1,16% | - |
| 19.03.2026 | 53,00 | 54,24 | 51,29 | 52,85 | 0,50% | - |
| 18.03.2026 | 52,75 | 53,44 | 52,13 | 52,59 | 0,13% | - |
| 17.03.2026 | 52,75 | 53,55 | 51,82 | 52,52 | -0,72% | - |
| 16.03.2026 | 52,75 | 53,50 | 52,34 | 52,90 | 1,11% | - |
| 13.03.2026 | 52,51 | 53,29 | 51,85 | 52,32 | -0,96% | - |
| 12.03.2026 | 52,80 | 53,77 | 52,26 | 52,82 | -0,26% | 376,00 |
| 11.03.2026 | 52,19 | 53,51 | 51,57 | 52,96 | 1,43% | - |
| 10.03.2026 | 52,45 | 53,30 | 51,83 | 52,22 | -0,55% | 100,00 |
| 09.03.2026 | 51,80 | 52,94 | 50,39 | 52,51 | -0,35% | - |
| 06.03.2026 | 53,88 | 53,96 | 51,79 | 52,69 | -1,84% | - |
| 05.03.2026 | 55,18 | 55,91 | 53,55 | 53,68 | -2,74% | - |
| 04.03.2026 | 53,69 | 55,50 | 53,62 | 55,19 | 2,23% | - |
| 03.03.2026 | 51,95 | 54,19 | 50,88 | 53,99 | 2,84% | - |
| 02.03.2026 | 52,38 | 53,29 | 51,77 | 52,50 | -0,84% | - |
| 27.02.2026 | 53,54 | 54,09 | 52,92 | 52,94 | -1,20% | - |
| 26.02.2026 | 52,87 | 54,55 | 52,85 | 53,59 | 0,82% | - |
| 25.02.2026 | 53,28 | 53,75 | 52,01 | 53,15 | -0,40% | - |
| 24.02.2026 | 53,49 | 54,49 | 52,92 | 53,37 | 0,13% | - |
| 23.02.2026 | 55,80 | 56,50 | 52,26 | 53,30 | -5,78% | 517,00 |
| 20.02.2026 | 55,21 | 56,85 | 52,84 | 56,57 | 3,14% | 25,00 |
| 19.02.2026 | 53,61 | 56,27 | 51,77 | 54,85 | 2,86% | - |
| 18.02.2026 | 49,40 | 53,53 | 46,57 | 53,32 | 8,59% | - |
| 17.02.2026 | 50,40 | 51,75 | 48,50 | 49,10 | -4,20% | 726,00 |
| 16.02.2026 | 51,00 | 51,25 | 50,40 | 51,25 | 1,49% | - |