59,628$
-0,07%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 64,19 | 64,56 | 59,65 | 59,67 | -7,16% | 210.937,00 |
| 12.03.2025 | 64,92 | 65,37 | 63,49 | 64,27 | -1,59% | 365.765,00 |
| 11.03.2025 | 66,43 | 66,80 | 64,62 | 65,31 | -0,96% | 271.798,00 |
| 10.03.2025 | 65,48 | 66,68 | 64,29 | 65,94 | -0,99% | 217.266,00 |
| 07.03.2025 | 66,38 | 66,97 | 64,53 | 66,60 | -0,09% | 135.135,00 |
| 06.03.2025 | 66,92 | 68,20 | 66,04 | 66,66 | -1,08% | 187.005,00 |
| 05.03.2025 | 66,37 | 67,52 | 65,17 | 67,39 | 1,97% | 141.867,00 |
| 04.03.2025 | 65,18 | 66,51 | 63,95 | 66,09 | -0,03% | 330.423,00 |
| 03.03.2025 | 68,33 | 69,10 | 65,81 | 66,11 | -3,01% | 205.040,00 |
| 28.02.2025 | 68,49 | 68,97 | 67,32 | 68,16 | -0,31% | 187.874,00 |
| 27.02.2025 | 68,80 | 69,14 | 67,86 | 68,37 | -0,86% | 161.427,00 |
| 26.02.2025 | 69,97 | 70,98 | 68,84 | 68,96 | -0,78% | 179.814,00 |
| 25.02.2025 | 69,82 | 70,17 | 68,77 | 69,50 | 1,12% | 236.086,00 |
| 24.02.2025 | 69,26 | 69,83 | 68,32 | 68,73 | 0,20% | 179.771,00 |
| 21.02.2025 | 73,17 | 73,17 | 68,20 | 68,59 | -5,14% | 209.472,00 |
| 20.02.2025 | 72,33 | 73,11 | 71,79 | 72,31 | 0,12% | 175.605,00 |
| 19.02.2025 | 73,34 | 73,58 | 72,21 | 72,22 | -2,50% | 161.456,00 |
| 18.02.2025 | 73,18 | 74,33 | 73,07 | 74,07 | 0,62% | 141.191,00 |
| 17.02.2025 | 73,59 | 73,61 | 73,59 | 73,61 | 0,22% | - |
| 14.02.2025 | 74,21 | 74,51 | 72,89 | 73,45 | -0,16% | 174.144,00 |
| 13.02.2025 | 73,55 | 75,76 | 72,85 | 73,57 | 2,48% | 358.463,00 |
| 12.02.2025 | 76,11 | 76,78 | 70,82 | 71,79 | -3,97% | 492.522,00 |
| 11.02.2025 | 73,03 | 74,95 | 72,54 | 74,76 | 2,27% | 353.024,00 |
| 10.02.2025 | 72,33 | 73,13 | 71,70 | 73,10 | 0,18% | 209.762,00 |
| 07.02.2025 | 74,70 | 74,70 | 72,91 | 72,97 | -2,68% | 238.082,00 |
| 06.02.2025 | 75,98 | 76,49 | 74,79 | 74,98 | -0,07% | 172.386,00 |
| 05.02.2025 | 74,31 | 75,45 | 74,27 | 75,03 | 0,81% | 114.385,00 |
| 04.02.2025 | 72,44 | 74,59 | 72,29 | 74,43 | 2,55% | 122.379,00 |
| 03.02.2025 | 71,80 | 73,78 | 71,48 | 72,58 | -2,25% | 213.491,00 |
| 31.01.2025 | 74,73 | 75,68 | 73,90 | 74,25 | -1,32% | 199.844,00 |
| 30.01.2025 | 74,50 | 75,67 | 74,12 | 75,24 | 2,72% | 282.478,00 |
| 29.01.2025 | 72,59 | 73,69 | 71,77 | 73,25 | 0,21% | 189.206,00 |
| 28.01.2025 | 72,17 | 73,45 | 72,10 | 73,10 | 0,72% | 134.506,00 |
| 27.01.2025 | 71,18 | 72,67 | 71,06 | 72,58 | 2,08% | 166.070,00 |
| 24.01.2025 | 69,84 | 71,18 | 68,31 | 71,10 | 2,86% | 126.757,00 |
| 23.01.2025 | 68,01 | 69,22 | 67,87 | 69,12 | 1,20% | 93.987,00 |
| 22.01.2025 | 69,80 | 69,87 | 67,39 | 68,30 | -2,54% | 153.822,00 |
| 21.01.2025 | 68,97 | 70,33 | 68,91 | 70,08 | 2,59% | 188.120,00 |
| 17.01.2025 | 68,79 | 68,79 | 68,01 | 68,31 | -0,03% | 146.398,00 |
| 16.01.2025 | 68,15 | 68,96 | 67,88 | 68,33 | -0,23% | 191.006,00 |
| 15.01.2025 | 68,39 | 69,68 | 67,94 | 68,49 | 2,81% | 176.484,00 |
| 14.01.2025 | 64,53 | 66,72 | 64,53 | 66,62 | 4,11% | 191.809,00 |
| 13.01.2025 | 62,89 | 64,23 | 62,63 | 63,99 | 0,96% | 160.479,00 |
| 10.01.2025 | 63,03 | 63,93 | 62,81 | 63,38 | -1,98% | 163.659,00 |
| 08.01.2025 | 63,95 | 64,77 | 63,22 | 64,66 | 0,37% | 148.707,00 |
| 07.01.2025 | 63,85 | 65,40 | 63,83 | 64,42 | 1,23% | 202.564,00 |
| 06.01.2025 | 63,65 | 64,69 | 63,43 | 63,64 | 0,86% | 190.280,00 |
| 03.01.2025 | 62,66 | 63,60 | 61,92 | 63,10 | 1,20% | 132.473,00 |
| 02.01.2025 | 63,35 | 64,14 | 62,24 | 62,35 | -1,58% | 133.134,00 |
| 31.12.2024 | 63,80 | 64,23 | 62,71 | 63,35 | 0,06% | 76.003,00 |
| 30.12.2024 | 63,29 | 64,01 | 62,16 | 63,31 | -0,44% | 99.502,00 |
| 27.12.2024 | 63,87 | 64,21 | 62,99 | 63,59 | -1,20% | 71.507,00 |
| 26.12.2024 | 63,55 | 64,39 | 63,51 | 64,36 | 0,31% | 71.539,00 |
| 24.12.2024 | 63,50 | 64,27 | 63,35 | 64,16 | 1,87% | 81.313,00 |
| 23.12.2024 | 62,97 | 63,60 | 62,48 | 62,98 | -0,03% | 118.193,00 |
| 20.12.2024 | 62,49 | 64,49 | 62,49 | 63,00 | -0,08% | 445.131,00 |
| 19.12.2024 | 64,77 | 64,77 | 62,61 | 63,05 | -0,55% | 195.871,00 |
| 18.12.2024 | 66,12 | 66,61 | 62,96 | 63,40 | -3,07% | 118.514,00 |
| 17.12.2024 | 66,96 | 67,65 | 65,38 | 65,41 | -2,62% | 97.207,00 |
| 16.12.2024 | 65,83 | 67,52 | 65,83 | 67,17 | 0,98% | 75.356,00 |
| 13.12.2024 | 67,54 | 68,26 | 65,89 | 66,52 | -1,58% | 99.688,00 |
| 12.12.2024 | 67,47 | 67,84 | 66,61 | 67,59 | 0,58% | 121.073,00 |
| 11.12.2024 | 68,06 | 68,43 | 66,50 | 67,20 | -0,04% | 171.170,00 |
| 10.12.2024 | 66,77 | 67,96 | 66,40 | 67,23 | 0,09% | 127.586,00 |
| 09.12.2024 | 67,93 | 68,20 | 67,13 | 67,17 | -0,58% | 83.136,00 |
| 06.12.2024 | 68,15 | 68,63 | 67,11 | 67,56 | -0,16% | 122.070,00 |
| 05.12.2024 | 68,23 | 69,00 | 67,43 | 67,67 | -0,89% | 74.777,00 |
| 04.12.2024 | 69,49 | 69,79 | 67,58 | 68,28 | -1,20% | 173.550,00 |
| 03.12.2024 | 69,50 | 69,57 | 68,54 | 69,11 | -0,30% | 113.812,00 |
| 02.12.2024 | 67,84 | 69,71 | 67,84 | 69,32 | 0,26% | 117.375,00 |
| 29.11.2024 | 70,56 | 70,78 | 68,89 | 69,14 | -1,13% | 101.079,00 |
| 27.11.2024 | 69,65 | 70,34 | 69,11 | 69,93 | 0,72% | 166.215,00 |
| 26.11.2024 | 67,90 | 69,64 | 67,21 | 69,43 | -0,29% | 139.650,00 |
| 25.11.2024 | 67,54 | 70,88 | 67,54 | 69,63 | 4,60% | 239.053,00 |
| 22.11.2024 | 64,51 | 66,73 | 64,41 | 66,57 | 5,33% | 169.098,00 |
| 21.11.2024 | 62,01 | 63,82 | 61,77 | 63,20 | 2,46% | 126.733,00 |
| 20.11.2024 | 61,94 | 62,15 | 61,03 | 61,68 | -1,42% | 102.746,00 |
| 19.11.2024 | 62,99 | 63,57 | 62,08 | 62,57 | -1,36% | 96.199,00 |
| 18.11.2024 | 65,27 | 65,27 | 63,42 | 63,43 | -0,81% | 141.786,00 |
| 15.11.2024 | 65,15 | 65,15 | 63,20 | 63,95 | -1,24% | 113.716,00 |
| 14.11.2024 | 65,71 | 66,27 | 64,20 | 64,75 | -1,30% | 108.884,00 |
| 13.11.2024 | 65,61 | 67,15 | 65,51 | 65,60 | 1,16% | 303.582,00 |
| 12.11.2024 | 66,55 | 66,56 | 64,19 | 64,85 | -2,53% | 215.617,00 |
| 11.11.2024 | 65,12 | 66,54 | 65,12 | 66,53 | 2,99% | 183.719,00 |
| 08.11.2024 | 64,27 | 65,35 | 63,66 | 64,60 | 0,00% | 206.307,00 |
| 07.11.2024 | 64,60 | 66,25 | 63,92 | 64,60 | -0,09% | 276.305,00 |
| 06.11.2024 | 59,79 | 65,64 | 59,79 | 64,66 | 10,64% | 400.855,00 |
| 05.11.2024 | 57,28 | 58,47 | 57,00 | 58,44 | 2,03% | 124.475,00 |
| 04.11.2024 | 56,77 | 58,83 | 56,77 | 57,28 | 0,30% | 162.291,00 |
| 01.11.2024 | 57,51 | 58,30 | 56,75 | 57,11 | 0,67% | 149.375,00 |
| 31.10.2024 | 58,75 | 59,06 | 56,65 | 56,73 | -3,80% | 195.996,00 |
| 30.10.2024 | 58,54 | 60,21 | 58,54 | 58,97 | 0,22% | 156.803,00 |
| 29.10.2024 | 58,82 | 59,49 | 58,00 | 58,84 | -1,37% | 145.246,00 |
| 28.10.2024 | 57,26 | 59,84 | 57,13 | 59,66 | 4,91% | 272.302,00 |
| 25.10.2024 | 57,45 | 58,02 | 56,61 | 56,87 | -0,99% | 226.774,00 |
| 24.10.2024 | 57,34 | 60,55 | 56,60 | 57,44 | 3,55% | 389.950,00 |
| 23.10.2024 | 54,57 | 56,51 | 54,57 | 55,47 | 2,21% | 251.874,00 |
| 22.10.2024 | 54,84 | 54,90 | 54,06 | 54,27 | -1,06% | 113.436,00 |
| 21.10.2024 | 56,78 | 56,96 | 54,83 | 54,85 | -3,21% | 174.761,00 |
| 18.10.2024 | 57,21 | 57,21 | 56,51 | 56,67 | -0,19% | 115.990,00 |