218,800$
4,04%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 211,45 | 220,00 | 211,45 | 218,80 | 4,04% | 357.819,00 |
| 21.08.2025 | 208,75 | 210,89 | 206,91 | 210,31 | 0,34% | 303.174,00 |
| 20.08.2025 | 210,28 | 210,28 | 206,75 | 209,60 | -0,66% | 313.114,00 |
| 19.08.2025 | 206,76 | 211,70 | 206,76 | 210,99 | 1,84% | 267.631,00 |
| 18.08.2025 | 206,20 | 208,08 | 205,26 | 207,18 | 0,49% | 308.995,00 |
| 15.08.2025 | 208,28 | 208,28 | 204,85 | 206,18 | -0,88% | 339.737,00 |
| 14.08.2025 | 208,77 | 210,29 | 207,33 | 208,00 | -1,56% | 317.092,00 |
| 13.08.2025 | 206,04 | 212,02 | 205,58 | 211,29 | 2,88% | 384.667,00 |
| 12.08.2025 | 200,16 | 205,47 | 199,02 | 205,37 | 3,40% | 403.098,00 |
| 11.08.2025 | 197,05 | 198,79 | 195,44 | 198,62 | 1,22% | 330.672,00 |
| 08.08.2025 | 196,23 | 196,93 | 194,99 | 196,23 | 0,94% | 231.356,00 |
| 07.08.2025 | 196,53 | 196,96 | 193,52 | 194,40 | -0,57% | 458.641,00 |
| 06.08.2025 | 194,86 | 196,34 | 194,50 | 195,51 | 0,01% | 307.677,00 |
| 05.08.2025 | 190,60 | 195,60 | 189,97 | 195,50 | 3,29% | 684.932,00 |
| 04.08.2025 | 192,32 | 192,32 | 188,55 | 189,27 | -0,69% | 588.711,00 |
| 01.08.2025 | 190,24 | 192,76 | 188,32 | 190,58 | -1,07% | 370.184,00 |
| 31.07.2025 | 191,27 | 194,48 | 191,25 | 192,64 | 0,19% | 374.815,00 |
| 30.07.2025 | 194,53 | 195,50 | 191,55 | 192,28 | -0,49% | 458.401,00 |
| 29.07.2025 | 196,43 | 196,55 | 190,41 | 193,23 | -1,54% | 952.242,00 |
| 28.07.2025 | 203,46 | 205,00 | 194,79 | 196,26 | -3,44% | 877.364,00 |
| 25.07.2025 | 208,43 | 208,43 | 195,18 | 203,25 | 1,50% | 970.873,00 |
| 24.07.2025 | 203,83 | 205,10 | 199,91 | 200,25 | -2,16% | 608.402,00 |
| 23.07.2025 | 202,85 | 206,58 | 202,00 | 204,67 | 1,37% | 606.335,00 |
| 22.07.2025 | 200,83 | 202,59 | 199,67 | 201,91 | 1,52% | 367.252,00 |
| 21.07.2025 | 196,93 | 201,12 | 196,36 | 198,89 | 1,08% | 387.099,00 |
| 18.07.2025 | 197,93 | 198,45 | 194,57 | 196,76 | 0,18% | 406.685,00 |
| 17.07.2025 | 205,56 | 205,56 | 194,86 | 196,41 | -3,91% | 1.038.997,00 |
| 16.07.2025 | 205,99 | 207,46 | 203,74 | 204,40 | -0,45% | 488.265,00 |
| 15.07.2025 | 216,21 | 216,21 | 203,35 | 205,32 | -4,21% | 671.630,00 |
| 14.07.2025 | 213,90 | 214,97 | 212,06 | 214,34 | 0,70% | 269.568,00 |
| 11.07.2025 | 213,90 | 214,04 | 211,72 | 212,86 | -0,92% | 201.644,00 |
| 10.07.2025 | 214,00 | 217,40 | 213,60 | 214,83 | 0,73% | 741.941,00 |
| 09.07.2025 | 211,73 | 213,36 | 210,87 | 213,28 | 1,35% | 310.283,00 |
| 08.07.2025 | 213,62 | 213,62 | 210,01 | 210,43 | -0,43% | 333.183,00 |
| 07.07.2025 | 211,97 | 213,03 | 209,80 | 211,33 | -0,55% | 370.685,00 |
| 03.07.2025 | 211,99 | 213,38 | 211,28 | 212,50 | 0,24% | 253.251,00 |
| 02.07.2025 | 204,21 | 212,35 | 204,21 | 211,99 | 3,92% | 740.685,00 |
| 01.07.2025 | 197,30 | 205,67 | 197,30 | 204,00 | 2,69% | 523.495,00 |
| 30.06.2025 | 198,28 | 198,81 | 196,16 | 198,65 | -0,15% | 306.569,00 |
| 27.06.2025 | 199,53 | 201,13 | 197,06 | 198,94 | -0,54% | 452.697,00 |
| 26.06.2025 | 201,29 | 203,18 | 197,73 | 200,03 | 0,06% | 296.911,00 |
| 25.06.2025 | 201,03 | 201,66 | 199,69 | 199,92 | -0,55% | 233.102,00 |
| 24.06.2025 | 199,26 | 201,58 | 198,36 | 201,03 | 1,41% | 371.057,00 |
| 23.06.2025 | 196,40 | 199,12 | 194,11 | 198,23 | 0,84% | 427.344,00 |
| 20.06.2025 | 194,84 | 197,21 | 194,57 | 196,58 | 1,90% | 829.669,00 |
| 18.06.2025 | 190,68 | 193,61 | 190,68 | 192,91 | 1,28% | 413.305,00 |
| 17.06.2025 | 191,83 | 193,20 | 189,90 | 190,47 | -1,33% | 434.302,00 |
| 16.06.2025 | 192,93 | 193,88 | 191,02 | 193,04 | 1,80% | 395.769,00 |
| 13.06.2025 | 190,57 | 191,42 | 188,16 | 189,62 | -1,22% | 267.220,00 |
| 12.06.2025 | 193,06 | 193,92 | 190,86 | 191,96 | -1,19% | 364.658,00 |
| 11.06.2025 | 193,63 | 196,04 | 193,37 | 194,28 | 0,60% | 330.625,00 |
| 10.06.2025 | 190,00 | 193,91 | 189,76 | 193,12 | 2,04% | 392.604,00 |
| 09.06.2025 | 187,52 | 190,00 | 185,49 | 189,25 | 1,16% | 394.776,00 |
| 06.06.2025 | 187,77 | 188,31 | 185,75 | 187,08 | 0,66% | 250.047,00 |
| 05.06.2025 | 182,99 | 186,47 | 181,80 | 185,86 | 1,41% | 337.957,00 |
| 04.06.2025 | 184,71 | 185,31 | 182,19 | 183,27 | -1,12% | 263.999,00 |
| 03.06.2025 | 183,62 | 185,96 | 181,04 | 185,34 | 1,97% | 407.370,00 |
| 02.06.2025 | 183,94 | 184,13 | 178,17 | 181,76 | -1,14% | 447.187,00 |
| 30.05.2025 | 181,76 | 184,21 | 180,45 | 183,85 | 0,68% | 453.229,00 |
| 29.05.2025 | 184,11 | 184,11 | 181,16 | 182,60 | -0,12% | 327.403,00 |
| 28.05.2025 | 185,52 | 186,16 | 182,31 | 182,82 | -1,42% | 363.953,00 |
| 27.05.2025 | 184,65 | 186,70 | 182,03 | 185,45 | 1,78% | 430.458,00 |
| 23.05.2025 | 177,02 | 182,82 | 176,25 | 182,21 | 0,90% | 423.300,00 |
| 22.05.2025 | 182,02 | 182,02 | 178,87 | 180,59 | -0,72% | 450.623,00 |
| 21.05.2025 | 184,87 | 184,87 | 180,36 | 181,90 | -2,88% | 417.234,00 |
| 20.05.2025 | 187,55 | 188,30 | 186,07 | 187,30 | -0,58% | 257.855,00 |
| 19.05.2025 | 187,18 | 189,59 | 185,88 | 188,40 | -0,90% | 335.523,00 |
| 16.05.2025 | 192,39 | 192,39 | 188,65 | 190,11 | -0,30% | 386.137,00 |
| 15.05.2025 | 190,31 | 191,38 | 188,87 | 190,69 | 0,39% | 366.349,00 |
| 14.05.2025 | 191,35 | 192,87 | 189,43 | 189,94 | -0,44% | 466.167,00 |
| 13.05.2025 | 188,96 | 193,24 | 188,76 | 190,77 | 1,12% | 424.056,00 |
| 12.05.2025 | 188,01 | 190,99 | 186,59 | 188,65 | 4,99% | 567.604,00 |
| 09.05.2025 | 179,13 | 180,50 | 178,41 | 179,69 | 0,03% | 262.214,00 |
| 08.05.2025 | 177,10 | 180,99 | 175,80 | 179,63 | 2,31% | 387.180,00 |
| 07.05.2025 | 177,00 | 178,86 | 174,34 | 175,58 | -0,51% | 507.571,00 |
| 06.05.2025 | 174,12 | 176,95 | 173,26 | 176,48 | 0,36% | 411.218,00 |
| 05.05.2025 | 173,87 | 178,49 | 173,87 | 175,84 | -0,52% | 274.019,00 |
| 02.05.2025 | 176,82 | 177,73 | 173,75 | 176,76 | 0,99% | 368.653,00 |
| 01.05.2025 | 173,79 | 177,44 | 172,70 | 175,02 | 0,50% | 375.241,00 |
| 30.04.2025 | 171,70 | 174,60 | 167,83 | 174,15 | -0,09% | 478.040,00 |
| 29.04.2025 | 170,69 | 174,53 | 169,88 | 174,31 | 1,51% | 575.793,00 |
| 28.04.2025 | 175,05 | 176,84 | 169,90 | 171,71 | -1,93% | 597.321,00 |
| 25.04.2025 | 160,00 | 175,17 | 155,29 | 175,09 | 1,00% | 1.272.821,00 |
| 24.04.2025 | 169,19 | 173,45 | 165,98 | 173,36 | 2,64% | 720.463,00 |
| 23.04.2025 | 175,00 | 176,39 | 168,58 | 168,90 | -0,09% | 603.928,00 |
| 22.04.2025 | 167,10 | 169,83 | 166,15 | 169,05 | 3,39% | 424.704,00 |
| 21.04.2025 | 164,73 | 165,74 | 161,41 | 163,51 | -1,37% | 347.843,00 |
| 17.04.2025 | 162,34 | 166,88 | 162,34 | 165,78 | 2,28% | 438.246,00 |
| 16.04.2025 | 163,34 | 163,98 | 159,74 | 162,09 | -1,10% | 336.463,00 |
| 15.04.2025 | 164,57 | 167,01 | 163,13 | 163,90 | -0,81% | 491.600,00 |
| 14.04.2025 | 169,07 | 170,95 | 161,18 | 165,24 | -1,54% | 555.153,00 |
| 11.04.2025 | 166,00 | 170,00 | 163,47 | 167,82 | 0,91% | 525.098,00 |
| 10.04.2025 | 166,08 | 169,87 | 159,97 | 166,30 | -4,04% | 762.930,00 |
| 09.04.2025 | 155,49 | 176,27 | 154,73 | 173,31 | 11,30% | 919.788,00 |
| 08.04.2025 | 162,93 | 166,50 | 152,66 | 155,71 | -1,45% | 643.248,00 |
| 07.04.2025 | 151,36 | 163,10 | 148,33 | 158,00 | -0,35% | 1.092.208,00 |
| 04.04.2025 | 153,38 | 162,94 | 152,34 | 158,55 | -0,51% | 688.439,00 |
| 03.04.2025 | 158,10 | 160,98 | 154,84 | 159,37 | -4,81% | 844.446,00 |
| 02.04.2025 | 161,93 | 168,23 | 161,93 | 167,43 | 2,02% | 393.663,00 |
| 01.04.2025 | 161,84 | 165,20 | 160,38 | 164,12 | 1,36% | 427.980,00 |