156,250$
0,50%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 156,04 | 159,37 | 155,42 | 156,25 | 0,50% | 451.536,00 |
| 31.10.2024 | 158,89 | 160,21 | 155,17 | 155,47 | -2,31% | 494.771,00 |
| 30.10.2024 | 156,78 | 161,77 | 156,69 | 159,14 | 1,23% | 572.357,00 |
| 29.10.2024 | 156,60 | 158,26 | 154,87 | 157,21 | -0,52% | 541.821,00 |
| 28.10.2024 | 156,00 | 159,56 | 155,27 | 158,03 | 1,41% | 908.986,00 |
| 25.10.2024 | 157,77 | 162,10 | 151,30 | 155,83 | -4,52% | 1.365.648,00 |
| 24.10.2024 | 163,67 | 164,05 | 161,27 | 163,20 | 0,74% | 737.202,00 |
| 23.10.2024 | 161,81 | 163,97 | 160,95 | 162,00 | 0,15% | 642.506,00 |
| 22.10.2024 | 163,12 | 163,99 | 161,45 | 161,76 | -1,42% | 345.826,00 |
| 21.10.2024 | 168,17 | 169,79 | 163,82 | 164,09 | -2,99% | 933.152,00 |
| 18.10.2024 | 169,52 | 169,73 | 167,18 | 169,14 | 0,06% | 289.497,00 |
| 17.10.2024 | 170,00 | 171,09 | 168,01 | 169,04 | -0,55% | 367.974,00 |
| 16.10.2024 | 168,86 | 171,28 | 166,93 | 169,97 | 2,05% | 490.564,00 |
| 15.10.2024 | 166,33 | 170,70 | 166,33 | 166,56 | -0,42% | 473.689,00 |
| 14.10.2024 | 164,55 | 168,50 | 163,98 | 167,27 | 1,18% | 583.014,00 |
| 11.10.2024 | 162,85 | 165,77 | 162,51 | 165,32 | 1,09% | 551.058,00 |
| 10.10.2024 | 161,43 | 165,13 | 160,74 | 163,54 | 0,26% | 539.373,00 |
| 09.10.2024 | 162,45 | 164,58 | 159,45 | 163,11 | -1,00% | 555.628,00 |
| 08.10.2024 | 165,29 | 166,83 | 163,12 | 164,75 | -0,76% | 481.850,00 |
| 07.10.2024 | 170,19 | 170,49 | 165,13 | 166,02 | -3,05% | 452.625,00 |
| 04.10.2024 | 172,75 | 174,24 | 169,77 | 171,25 | 1,04% | 590.258,00 |
| 03.10.2024 | 171,67 | 171,84 | 169,01 | 169,49 | -2,35% | 318.284,00 |
| 02.10.2024 | 177,18 | 177,88 | 172,76 | 173,56 | -2,55% | 512.904,00 |
| 01.10.2024 | 179,28 | 179,28 | 176,16 | 178,10 | -0,46% | 301.106,00 |
| 30.09.2024 | 181,89 | 181,99 | 177,14 | 178,92 | -2,02% | 265.166,00 |
| 27.09.2024 | 180,48 | 182,87 | 178,79 | 182,61 | 2,58% | 388.738,00 |
| 26.09.2024 | 175,84 | 179,21 | 173,66 | 178,02 | 1,73% | 266.745,00 |
| 25.09.2024 | 182,04 | 182,04 | 174,72 | 175,00 | -1,96% | 432.047,00 |
| 24.09.2024 | 178,34 | 180,61 | 177,60 | 178,50 | 0,89% | 451.909,00 |
| 23.09.2024 | 174,79 | 177,22 | 173,06 | 176,92 | 1,45% | 341.929,00 |
| 20.09.2024 | 177,01 | 177,01 | 173,62 | 174,39 | -2,21% | 626.255,00 |
| 19.09.2024 | 175,05 | 178,44 | 174,48 | 178,33 | 4,43% | 448.783,00 |
| 18.09.2024 | 170,10 | 176,02 | 168,86 | 170,76 | 0,67% | 341.054,00 |
| 17.09.2024 | 168,80 | 170,81 | 167,68 | 169,63 | 1,51% | 306.558,00 |
| 16.09.2024 | 167,12 | 170,02 | 165,71 | 167,10 | 0,08% | 224.696,00 |
| 13.09.2024 | 163,36 | 168,46 | 163,36 | 166,96 | 3,73% | 284.615,00 |
| 12.09.2024 | 161,00 | 162,52 | 158,24 | 160,95 | 1,44% | 249.909,00 |
| 11.09.2024 | 158,51 | 159,39 | 155,50 | 158,67 | -0,18% | 296.135,00 |
| 10.09.2024 | 163,50 | 163,50 | 151,18 | 158,96 | -3,00% | 660.100,00 |
| 09.09.2024 | 162,87 | 164,79 | 160,00 | 163,88 | 1,45% | 410.425,00 |
| 06.09.2024 | 165,19 | 167,43 | 160,72 | 161,53 | -2,55% | 396.212,00 |
| 05.09.2024 | 168,85 | 169,09 | 165,47 | 165,75 | -1,77% | 320.409,00 |
| 04.09.2024 | 170,89 | 170,89 | 168,07 | 168,74 | -1,83% | 389.807,00 |
| 03.09.2024 | 175,73 | 177,34 | 171,51 | 171,89 | -3,42% | 219.816,00 |
| 30.08.2024 | 179,03 | 179,75 | 175,88 | 177,98 | -0,58% | 218.819,00 |
| 29.08.2024 | 179,32 | 180,23 | 176,71 | 179,01 | 0,64% | 182.739,00 |
| 28.08.2024 | 178,29 | 179,77 | 177,65 | 177,87 | -0,88% | 167.514,00 |
| 27.08.2024 | 181,11 | 181,76 | 179,33 | 179,45 | -1,60% | 161.870,00 |
| 26.08.2024 | 181,13 | 183,74 | 180,63 | 182,36 | 1,07% | 515.017,00 |
| 23.08.2024 | 174,58 | 182,27 | 174,30 | 180,43 | 4,03% | 238.843,00 |
| 22.08.2024 | 176,28 | 176,39 | 172,72 | 173,44 | -1,67% | 194.997,00 |
| 21.08.2024 | 176,12 | 177,78 | 175,18 | 176,39 | 1,56% | 179.044,00 |
| 20.08.2024 | 173,40 | 175,94 | 173,26 | 173,68 | -0,23% | 226.268,00 |
| 19.08.2024 | 174,95 | 175,25 | 173,15 | 174,08 | -0,58% | 193.874,00 |
| 16.08.2024 | 173,60 | 176,93 | 173,53 | 175,09 | 0,73% | 179.919,00 |
| 15.08.2024 | 175,30 | 178,00 | 172,49 | 173,82 | 2,58% | 175.702,00 |
| 14.08.2024 | 171,63 | 172,57 | 168,10 | 169,44 | -1,14% | 289.845,00 |
| 13.08.2024 | 168,50 | 172,07 | 167,40 | 171,40 | 2,55% | 267.081,00 |
| 12.08.2024 | 170,76 | 171,10 | 166,71 | 167,14 | -2,17% | 268.776,00 |
| 09.08.2024 | 170,67 | 171,21 | 168,50 | 170,84 | 0,31% | 368.323,00 |
| 08.08.2024 | 166,37 | 170,55 | 166,09 | 170,32 | 3,65% | 257.173,00 |
| 07.08.2024 | 169,27 | 172,58 | 163,98 | 164,32 | -1,40% | 405.358,00 |
| 06.08.2024 | 166,38 | 170,60 | 164,76 | 166,66 | 0,36% | 313.856,00 |
| 05.08.2024 | 160,64 | 169,46 | 159,69 | 166,06 | -2,74% | 622.555,00 |
| 02.08.2024 | 178,39 | 178,72 | 168,62 | 170,74 | -7,18% | 672.426,00 |
| 01.08.2024 | 190,89 | 193,61 | 181,00 | 183,95 | -3,55% | 563.792,00 |
| 31.07.2024 | 181,00 | 197,18 | 180,06 | 190,72 | 6,30% | 933.346,00 |
| 30.07.2024 | 178,33 | 180,20 | 176,79 | 179,41 | 0,75% | 458.941,00 |
| 29.07.2024 | 178,54 | 180,00 | 177,46 | 178,07 | -0,03% | 250.722,00 |
| 26.07.2024 | 176,69 | 178,91 | 175,10 | 178,12 | 1,81% | 367.106,00 |
| 25.07.2024 | 172,52 | 176,38 | 171,95 | 174,96 | 1,70% | 288.400,00 |
| 24.07.2024 | 172,29 | 175,66 | 170,40 | 172,03 | -0,15% | 318.553,00 |
| 23.07.2024 | 172,56 | 173,78 | 170,76 | 172,29 | -0,49% | 481.419,00 |
| 22.07.2024 | 173,80 | 174,14 | 171,53 | 173,13 | -0,39% | 351.884,00 |
| 19.07.2024 | 174,31 | 176,36 | 172,28 | 173,80 | -1,34% | 313.157,00 |
| 18.07.2024 | 179,50 | 181,66 | 175,13 | 176,16 | -1,59% | 302.406,00 |
| 17.07.2024 | 178,93 | 182,81 | 177,51 | 179,00 | -1,38% | 423.196,00 |
| 16.07.2024 | 175,86 | 182,39 | 175,86 | 181,50 | 4,36% | 487.905,00 |
| 15.07.2024 | 170,15 | 176,98 | 169,61 | 173,92 | 2,02% | 676.297,00 |
| 12.07.2024 | 170,16 | 173,02 | 169,46 | 170,48 | 0,12% | 473.024,00 |
| 11.07.2024 | 164,24 | 170,41 | 164,00 | 170,28 | 5,97% | 533.474,00 |
| 10.07.2024 | 156,80 | 160,77 | 156,48 | 160,69 | 2,91% | 307.840,00 |
| 09.07.2024 | 158,14 | 158,98 | 156,12 | 156,14 | -1,79% | 291.156,00 |
| 08.07.2024 | 158,26 | 160,64 | 157,41 | 158,98 | 1,29% | 334.304,00 |
| 05.07.2024 | 158,91 | 159,08 | 156,22 | 156,96 | -1,52% | 560.340,00 |
| 03.07.2024 | 161,53 | 162,01 | 158,74 | 159,39 | -0,80% | 214.996,00 |
| 02.07.2024 | 162,30 | 164,12 | 160,48 | 160,67 | -0,75% | 386.654,00 |
| 01.07.2024 | 160,28 | 162,42 | 156,64 | 161,88 | 1,57% | 636.620,00 |
| 28.06.2024 | 157,55 | 160,01 | 157,55 | 159,38 | 1,64% | 535.747,00 |
| 27.06.2024 | 155,83 | 157,41 | 155,56 | 156,81 | 0,51% | 331.155,00 |
| 26.06.2024 | 155,25 | 156,78 | 154,55 | 156,01 | 0,49% | 457.223,00 |
| 25.06.2024 | 158,04 | 158,60 | 154,00 | 155,25 | -2,01% | 647.728,00 |
| 24.06.2024 | 160,55 | 161,08 | 157,62 | 158,44 | -1,27% | 716.244,00 |
| 21.06.2024 | 161,67 | 162,08 | 159,26 | 160,47 | -0,81% | 953.554,00 |
| 20.06.2024 | 166,96 | 167,17 | 160,22 | 161,78 | -3,62% | 508.096,00 |
| 18.06.2024 | 168,58 | 169,49 | 167,18 | 167,86 | -0,38% | 222.273,00 |
| 17.06.2024 | 163,65 | 168,65 | 163,03 | 168,50 | 2,76% | 186.290,00 |
| 14.06.2024 | 165,84 | 166,21 | 160,82 | 163,97 | -2,49% | 253.533,00 |
| 13.06.2024 | 168,83 | 168,83 | 165,47 | 168,15 | -0,75% | 195.223,00 |
| 12.06.2024 | 169,50 | 171,99 | 168,52 | 169,42 | 2,04% | 235.313,00 |