88,010$
0,86%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 87,12 | 88,24 | 84,05 | 88,01 | 0,86% | 296.268,00 |
| 07.07.2026 | 85,50 | 87,40 | 85,50 | 87,26 | 1,57% | 167.603,00 |
| 06.07.2026 | 83,34 | 86,25 | 82,03 | 85,91 | 2,60% | 215.219,00 |
| 02.07.2026 | 83,66 | 84,16 | 82,00 | 83,73 | 0,82% | 155.863,00 |
| 01.07.2026 | 84,17 | 85,12 | 82,14 | 83,05 | -2,05% | 273.572,00 |
| 30.06.2026 | 84,02 | 85,06 | 82,99 | 84,79 | 0,14% | 171.984,00 |
| 29.06.2026 | 83,76 | 84,85 | 81,92 | 84,67 | 0,19% | 301.435,00 |
| 26.06.2026 | 83,03 | 84,65 | 82,71 | 84,51 | 2,18% | 570.680,00 |
| 25.06.2026 | 84,37 | 84,37 | 80,92 | 82,71 | -1,09% | 187.399,00 |
| 24.06.2026 | 81,74 | 84,31 | 81,74 | 83,62 | 2,69% | 208.802,00 |
| 23.06.2026 | 80,27 | 81,63 | 79,08 | 81,43 | 1,05% | 192.067,00 |
| 22.06.2026 | 80,58 | 81,54 | 80,20 | 80,58 | -0,19% | 236.749,00 |
| 18.06.2026 | 79,15 | 80,74 | 78,44 | 80,73 | 3,33% | 758.631,00 |
| 17.06.2026 | 83,45 | 83,74 | 77,42 | 78,13 | -6,60% | 221.433,00 |
| 16.06.2026 | 84,09 | 84,09 | 82,84 | 83,65 | -0,07% | 142.968,00 |
| 15.06.2026 | 84,61 | 85,89 | 83,57 | 83,71 | -1,06% | 168.722,00 |
| 12.06.2026 | 84,81 | 85,31 | 83,68 | 84,61 | 0,43% | 192.551,00 |
| 11.06.2026 | 84,76 | 85,68 | 83,58 | 84,25 | 0,12% | 150.110,00 |
| 10.06.2026 | 85,00 | 85,92 | 84,11 | 84,15 | -0,79% | 253.661,00 |
| 09.06.2026 | 83,55 | 85,55 | 83,47 | 84,82 | 2,58% | 199.006,00 |
| 08.06.2026 | 82,14 | 84,08 | 80,34 | 82,69 | 0,65% | 289.507,00 |
| 05.06.2026 | 83,90 | 84,50 | 80,72 | 82,16 | -2,56% | 350.441,00 |
| 04.06.2026 | 84,27 | 85,40 | 83,15 | 84,32 | 1,24% | 185.365,00 |
| 03.06.2026 | 83,53 | 84,35 | 82,42 | 83,29 | -1,78% | 256.166,00 |
| 02.06.2026 | 82,97 | 85,42 | 82,97 | 84,80 | 1,11% | 247.936,00 |
| 01.06.2026 | 81,45 | 84,20 | 80,84 | 83,87 | 1,51% | 265.230,00 |
| 29.05.2026 | 83,00 | 83,60 | 81,46 | 82,62 | -1,34% | 240.267,00 |
| 28.05.2026 | 83,57 | 85,00 | 82,62 | 83,74 | 0,19% | 200.932,00 |
| 27.05.2026 | 80,26 | 84,48 | 80,26 | 83,58 | 6,21% | 249.077,00 |
| 26.05.2026 | 78,41 | 80,62 | 78,07 | 78,69 | 0,68% | 315.675,00 |
| 22.05.2026 | 76,37 | 78,19 | 76,17 | 78,16 | 2,98% | 231.290,00 |
| 21.05.2026 | 72,67 | 76,64 | 71,80 | 75,90 | 3,00% | 349.056,00 |
| 20.05.2026 | 73,38 | 74,55 | 70,88 | 73,69 | 1,13% | 375.220,00 |
| 19.05.2026 | 73,52 | 75,08 | 72,51 | 72,87 | -1,61% | 358.610,00 |
| 18.05.2026 | 73,48 | 74,97 | 72,34 | 74,06 | 0,14% | 376.898,00 |
| 15.05.2026 | 77,42 | 77,97 | 73,75 | 73,96 | -4,98% | 404.414,00 |
| 14.05.2026 | 76,63 | 78,73 | 76,14 | 77,84 | 2,26% | 293.757,00 |
| 13.05.2026 | 77,89 | 79,09 | 76,00 | 76,12 | -3,13% | 389.655,00 |
| 12.05.2026 | 79,85 | 80,43 | 78,42 | 78,58 | -2,77% | 243.449,00 |
| 11.05.2026 | 81,45 | 83,31 | 80,20 | 80,82 | -0,47% | 289.704,00 |
| 08.05.2026 | 80,80 | 81,46 | 79,98 | 81,20 | 1,34% | 228.834,00 |
| 07.05.2026 | 79,57 | 81,56 | 79,00 | 80,13 | 1,43% | 312.871,00 |
| 06.05.2026 | 80,33 | 81,57 | 79,00 | 79,00 | 0,27% | 314.249,00 |
| 05.05.2026 | 77,22 | 79,76 | 76,45 | 78,79 | 4,23% | 242.470,00 |
| 04.05.2026 | 76,55 | 77,43 | 74,40 | 75,59 | -1,10% | 325.695,00 |
| 01.05.2026 | 78,78 | 79,68 | 74,93 | 76,43 | -2,95% | 367.720,00 |
| 30.04.2026 | 74,75 | 81,47 | 71,10 | 78,75 | 7,42% | 455.964,00 |
| 29.04.2026 | 73,40 | 77,27 | 73,23 | 73,31 | 1,27% | 349.561,00 |
| 28.04.2026 | 72,00 | 73,25 | 69,81 | 72,39 | 1,13% | 209.203,00 |
| 27.04.2026 | 71,76 | 72,74 | 70,97 | 71,58 | -0,36% | 187.367,00 |
| 24.04.2026 | 70,76 | 72,00 | 69,92 | 71,84 | 0,87% | 111.549,00 |
| 23.04.2026 | 71,25 | 71,52 | 69,99 | 71,22 | 0,28% | 180.189,00 |
| 22.04.2026 | 70,32 | 71,06 | 69,29 | 71,02 | 1,36% | 187.216,00 |
| 21.04.2026 | 72,10 | 72,29 | 69,14 | 70,07 | -2,38% | 158.738,00 |
| 20.04.2026 | 70,72 | 72,36 | 69,74 | 71,78 | 1,53% | 178.931,00 |
| 17.04.2026 | 68,31 | 71,51 | 67,43 | 70,70 | 4,94% | 164.783,00 |
| 16.04.2026 | 65,93 | 67,76 | 65,40 | 67,37 | 2,25% | 161.855,00 |
| 15.04.2026 | 68,24 | 68,24 | 65,56 | 65,89 | -3,43% | 153.771,00 |
| 14.04.2026 | 67,50 | 68,34 | 66,96 | 68,23 | 0,24% | 176.475,00 |
| 13.04.2026 | 67,34 | 68,20 | 65,87 | 68,07 | 0,01% | 181.705,00 |
| 10.04.2026 | 67,83 | 68,31 | 66,78 | 68,06 | 0,34% | 142.866,00 |
| 09.04.2026 | 65,57 | 68,34 | 65,50 | 67,83 | 2,84% | 164.209,00 |
| 08.04.2026 | 65,08 | 66,92 | 65,08 | 65,96 | 3,87% | 188.473,00 |
| 07.04.2026 | 62,84 | 63,92 | 62,03 | 63,50 | 0,30% | 224.876,00 |
| 06.04.2026 | 64,31 | 64,77 | 61,45 | 63,31 | -2,40% | 234.050,00 |
| 02.04.2026 | 64,24 | 65,50 | 62,96 | 64,87 | -0,58% | 229.384,00 |
| 01.04.2026 | 68,23 | 68,71 | 65,24 | 65,25 | -4,84% | 296.585,00 |
| 31.03.2026 | 67,87 | 69,57 | 66,75 | 68,57 | 2,74% | 424.247,00 |
| 30.03.2026 | 66,93 | 67,67 | 66,25 | 66,74 | 1,23% | 361.127,00 |
| 27.03.2026 | 66,52 | 67,22 | 65,66 | 65,93 | -1,30% | 374.857,00 |
| 26.03.2026 | 64,96 | 66,88 | 64,96 | 66,80 | 2,28% | 388.261,00 |
| 25.03.2026 | 65,58 | 65,58 | 64,01 | 65,31 | 1,59% | 321.262,00 |
| 24.03.2026 | 62,59 | 64,80 | 62,35 | 64,29 | 2,32% | 365.992,00 |
| 23.03.2026 | 62,01 | 64,57 | 61,52 | 62,83 | 4,65% | 502.546,00 |
| 20.03.2026 | 60,58 | 61,71 | 59,84 | 60,04 | -1,53% | 954.082,00 |
| 19.03.2026 | 60,40 | 62,80 | 59,23 | 60,97 | 0,69% | 541.610,00 |
| 18.03.2026 | 60,00 | 61,54 | 60,00 | 60,55 | 0,08% | 402.022,00 |
| 17.03.2026 | 61,43 | 62,01 | 59,72 | 60,50 | -0,56% | 375.268,00 |
| 16.03.2026 | 59,46 | 61,48 | 59,33 | 60,84 | 1,59% | 396.753,00 |
| 13.03.2026 | 60,90 | 61,14 | 59,41 | 59,89 | -1,32% | 371.736,00 |
| 12.03.2026 | 60,09 | 61,91 | 59,87 | 60,69 | -1,20% | 313.727,00 |
| 11.03.2026 | 60,67 | 61,98 | 59,61 | 61,43 | 1,71% | 438.540,00 |
| 10.03.2026 | 61,20 | 62,09 | 60,16 | 60,40 | -1,34% | 414.544,00 |
| 09.03.2026 | 59,33 | 61,57 | 58,35 | 61,22 | -0,07% | 423.253,00 |
| 06.03.2026 | 60,71 | 61,83 | 59,98 | 61,26 | -1,89% | 317.784,00 |
| 05.03.2026 | 63,73 | 65,00 | 62,02 | 62,44 | -2,65% | 283.797,00 |
| 04.03.2026 | 63,65 | 64,56 | 62,83 | 64,14 | 2,43% | 325.745,00 |
| 03.03.2026 | 60,22 | 63,00 | 58,78 | 62,62 | 1,87% | 426.406,00 |
| 02.03.2026 | 62,28 | 62,68 | 60,45 | 61,47 | -1,99% | 324.350,00 |
| 27.02.2026 | 63,07 | 64,08 | 62,31 | 62,72 | -1,12% | 400.112,00 |
| 26.02.2026 | 63,43 | 65,00 | 62,74 | 63,43 | 1,36% | 429.517,00 |
| 25.02.2026 | 62,56 | 62,97 | 60,85 | 62,58 | -0,43% | 376.325,00 |
| 24.02.2026 | 63,24 | 64,31 | 62,32 | 62,85 | 0,16% | 311.020,00 |
| 23.02.2026 | 65,76 | 65,84 | 61,37 | 62,75 | -5,82% | 491.403,00 |
| 20.02.2026 | 64,35 | 67,06 | 62,12 | 66,63 | 3,25% | 499.052,00 |
| 19.02.2026 | 63,87 | 64,68 | 60,91 | 64,53 | 2,61% | 502.330,00 |
| 18.02.2026 | 54,18 | 63,15 | 54,11 | 62,89 | 7,91% | 484.552,00 |
| 17.02.2026 | 59,98 | 61,14 | 57,41 | 58,28 | -3,04% | 363.090,00 |
| 13.02.2026 | 60,81 | 60,88 | 59,57 | 60,11 | -0,96% | 261.969,00 |
| 12.02.2026 | 61,89 | 62,10 | 59,95 | 60,69 | -0,26% | 155.565,00 |