62,337$
10,00%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 59,50 | 64,68 | 58,46 | 62,30 | 9,93% | 817.288,00 |
| 25.04.2024 | 55,43 | 57,75 | 54,25 | 56,67 | 10,86% | 599.952,00 |
| 24.04.2024 | 50,46 | 51,54 | 50,46 | 51,12 | 0,43% | 217.669,00 |
| 23.04.2024 | 49,77 | 51,07 | 49,77 | 50,90 | 3,12% | 161.742,00 |
| 22.04.2024 | 48,95 | 49,63 | 48,61 | 49,36 | 1,52% | 318.834,00 |
| 19.04.2024 | 47,82 | 49,22 | 47,82 | 48,62 | 1,17% | 205.416,00 |
| 18.04.2024 | 48,77 | 49,58 | 48,06 | 48,06 | -1,15% | 187.135,00 |
| 17.04.2024 | 50,12 | 50,12 | 48,60 | 48,62 | -1,90% | 188.400,00 |
| 16.04.2024 | 48,86 | 49,75 | 48,36 | 49,56 | 0,43% | 197.359,00 |
| 15.04.2024 | 50,37 | 50,62 | 49,03 | 49,35 | -1,10% | 265.448,00 |
| 12.04.2024 | 50,04 | 50,45 | 49,36 | 49,90 | -0,87% | 240.289,00 |
| 11.04.2024 | 50,55 | 50,67 | 49,25 | 50,34 | -1,31% | 351.057,00 |
| 10.04.2024 | 51,55 | 51,88 | 50,40 | 51,01 | -3,92% | 212.835,00 |
| 09.04.2024 | 52,11 | 53,75 | 52,05 | 53,09 | 2,00% | 288.720,00 |
| 08.04.2024 | 53,23 | 53,29 | 52,05 | 52,05 | -1,35% | 141.108,00 |
| 05.04.2024 | 52,89 | 52,98 | 51,99 | 52,76 | -0,64% | 203.315,00 |
| 04.04.2024 | 54,69 | 54,71 | 52,66 | 53,10 | -2,14% | 147.824,00 |
| 03.04.2024 | 54,43 | 55,32 | 53,79 | 54,26 | -0,53% | 124.013,00 |
| 02.04.2024 | 55,31 | 55,31 | 54,08 | 54,55 | -2,88% | 163.830,00 |
| 01.04.2024 | 56,98 | 56,98 | 55,92 | 56,17 | -1,35% | 123.912,00 |
| 28.03.2024 | 56,20 | 57,44 | 56,20 | 56,94 | 1,33% | 147.806,00 |
| 27.03.2024 | 54,63 | 56,40 | 54,54 | 56,19 | 3,84% | 193.779,00 |
| 26.03.2024 | 54,54 | 54,91 | 53,98 | 54,11 | 0,07% | 120.421,00 |
| 25.03.2024 | 54,52 | 54,98 | 53,78 | 54,07 | -0,44% | 96.007,00 |
| 22.03.2024 | 54,40 | 54,73 | 53,65 | 54,31 | -0,42% | 211.807,00 |
| 21.03.2024 | 54,09 | 55,25 | 53,55 | 54,54 | 1,02% | 202.905,00 |
| 20.03.2024 | 52,41 | 54,35 | 52,19 | 53,99 | 2,94% | 130.616,00 |
| 19.03.2024 | 51,60 | 53,06 | 51,60 | 52,45 | 0,58% | 214.327,00 |
| 18.03.2024 | 53,00 | 53,78 | 52,12 | 52,15 | -1,10% | 248.156,00 |
| 15.03.2024 | 51,55 | 52,78 | 51,55 | 52,73 | 1,85% | 364.107,00 |
| 14.03.2024 | 52,31 | 52,41 | 51,13 | 51,77 | -1,39% | 191.668,00 |
| 13.03.2024 | 52,12 | 53,35 | 52,12 | 52,50 | 0,31% | 142.442,00 |
| 12.03.2024 | 52,36 | 53,11 | 51,89 | 52,34 | 0,31% | 108.220,00 |
| 11.03.2024 | 51,89 | 52,69 | 51,57 | 52,18 | 0,04% | 108.257,00 |
| 08.03.2024 | 54,80 | 55,54 | 51,95 | 52,16 | -3,21% | 232.715,00 |
| 07.03.2024 | 51,71 | 54,36 | 51,71 | 53,89 | 4,74% | 262.067,00 |
| 06.03.2024 | 51,63 | 52,38 | 51,06 | 51,45 | 0,39% | 397.890,00 |
| 05.03.2024 | 50,82 | 52,23 | 50,82 | 51,25 | -0,18% | 215.271,00 |
| 04.03.2024 | 52,37 | 53,00 | 51,34 | 51,34 | -2,21% | 270.366,00 |
| 01.03.2024 | 52,29 | 52,72 | 51,91 | 52,50 | 0,00% | 208.009,00 |
| 29.02.2024 | 51,83 | 53,42 | 51,63 | 52,50 | 2,46% | 321.632,00 |
| 28.02.2024 | 50,82 | 51,47 | 50,75 | 51,24 | -0,43% | 254.919,00 |
| 27.02.2024 | 51,34 | 52,25 | 51,21 | 51,46 | 1,16% | 253.437,00 |
| 26.02.2024 | 51,47 | 52,29 | 50,70 | 50,87 | -1,81% | 214.582,00 |
| 23.02.2024 | 51,35 | 52,19 | 50,78 | 51,81 | 0,82% | 190.441,00 |
| 22.02.2024 | 51,72 | 52,73 | 51,19 | 51,39 | -0,12% | 287.517,00 |
| 21.02.2024 | 50,90 | 52,70 | 50,90 | 51,45 | 0,70% | 242.298,00 |
| 20.02.2024 | 51,85 | 51,96 | 51,01 | 51,09 | -3,02% | 239.590,00 |
| 16.02.2024 | 53,59 | 54,52 | 52,35 | 52,68 | -2,55% | 303.521,00 |
| 15.02.2024 | 56,66 | 56,99 | 53,97 | 54,06 | -3,88% | 345.994,00 |
| 14.02.2024 | 52,00 | 56,37 | 50,39 | 56,24 | -2,11% | 656.539,00 |
| 13.02.2024 | 57,35 | 58,74 | 55,98 | 57,45 | -3,41% | 433.371,00 |
| 12.02.2024 | 57,55 | 60,24 | 57,55 | 59,48 | 3,90% | 460.389,00 |
| 09.02.2024 | 55,34 | 57,51 | 54,60 | 57,25 | 3,71% | 271.184,00 |
| 08.02.2024 | 53,21 | 55,46 | 52,68 | 55,20 | 3,43% | 445.222,00 |
| 07.02.2024 | 52,49 | 53,47 | 52,03 | 53,37 | 2,03% | 182.336,00 |
| 06.02.2024 | 50,29 | 52,34 | 50,15 | 52,31 | 3,26% | 156.695,00 |
| 05.02.2024 | 50,18 | 51,40 | 49,80 | 50,66 | -1,11% | 117.685,00 |
| 02.02.2024 | 50,63 | 51,97 | 50,06 | 51,23 | -0,87% | 126.224,00 |
| 01.02.2024 | 50,89 | 51,89 | 50,41 | 51,68 | 2,22% | 157.289,00 |
| 31.01.2024 | 51,76 | 52,70 | 50,20 | 50,56 | -4,35% | 213.094,00 |
| 30.01.2024 | 52,76 | 53,35 | 52,38 | 52,86 | -0,56% | 97.753,00 |
| 29.01.2024 | 51,56 | 53,28 | 51,31 | 53,16 | 2,78% | 162.161,00 |
| 26.01.2024 | 52,74 | 52,89 | 51,63 | 51,72 | -0,81% | 98.377,00 |
| 25.01.2024 | 51,33 | 52,49 | 50,93 | 52,14 | 3,39% | 239.670,00 |
| 24.01.2024 | 52,99 | 54,35 | 48,91 | 50,43 | -2,89% | 319.973,00 |
| 23.01.2024 | 53,69 | 53,99 | 51,78 | 51,93 | -1,35% | 113.009,00 |
| 22.01.2024 | 51,11 | 52,98 | 51,11 | 52,64 | 3,58% | 129.234,00 |
| 19.01.2024 | 51,44 | 52,19 | 50,35 | 50,82 | -0,94% | 162.481,00 |
| 18.01.2024 | 51,51 | 51,51 | 50,57 | 51,30 | 0,87% | 107.742,00 |
| 17.01.2024 | 49,73 | 50,99 | 49,73 | 50,86 | 0,69% | 123.901,00 |
| 16.01.2024 | 50,23 | 51,01 | 49,49 | 50,51 | -0,30% | 193.210,00 |
| 12.01.2024 | 53,32 | 53,34 | 49,97 | 50,66 | -4,20% | 173.189,00 |
| 11.01.2024 | 53,53 | 53,70 | 51,83 | 52,88 | -2,33% | 245.101,00 |
| 10.01.2024 | 54,16 | 54,25 | 53,42 | 54,14 | -0,57% | 75.735,00 |
| 09.01.2024 | 54,33 | 54,63 | 53,58 | 54,45 | -0,82% | 101.878,00 |
| 08.01.2024 | 54,04 | 55,28 | 54,00 | 54,90 | 1,16% | 118.071,00 |
| 05.01.2024 | 53,19 | 54,98 | 53,19 | 54,27 | 0,95% | 130.150,00 |
| 04.01.2024 | 53,48 | 54,56 | 53,06 | 53,76 | -0,02% | 248.958,00 |
| 03.01.2024 | 55,27 | 55,43 | 53,58 | 53,77 | -4,20% | 170.892,00 |
| 02.01.2024 | 55,62 | 57,30 | 55,62 | 56,13 | -0,14% | 221.974,00 |
| 29.12.2023 | 57,61 | 57,96 | 56,14 | 56,21 | -2,31% | 155.443,00 |
| 28.12.2023 | 57,82 | 58,01 | 57,20 | 57,54 | -0,88% | 159.453,00 |
| 27.12.2023 | 57,80 | 58,69 | 57,36 | 58,05 | 0,47% | 101.345,00 |
| 26.12.2023 | 56,68 | 58,23 | 55,86 | 57,78 | 2,45% | 178.251,00 |
| 22.12.2023 | 56,20 | 57,00 | 55,93 | 56,40 | -0,21% | 88.065,00 |
| 21.12.2023 | 56,61 | 56,64 | 55,48 | 56,52 | 3,38% | 158.390,00 |
| 20.12.2023 | 56,36 | 57,22 | 54,59 | 54,67 | -3,44% | 219.525,00 |
| 19.12.2023 | 55,28 | 56,77 | 55,28 | 56,62 | 3,26% | 182.318,00 |
| 18.12.2023 | 55,74 | 55,93 | 54,46 | 54,83 | 0,40% | 283.221,00 |
| 15.12.2023 | 55,78 | 55,78 | 53,85 | 54,61 | -1,41% | 708.482,00 |
| 14.12.2023 | 54,58 | 55,72 | 54,03 | 55,39 | 3,86% | 388.255,00 |
| 13.12.2023 | 48,67 | 53,64 | 48,37 | 53,33 | 9,71% | 364.370,00 |
| 12.12.2023 | 50,16 | 50,16 | 48,56 | 48,61 | -3,53% | 159.073,00 |
| 11.12.2023 | 50,37 | 51,01 | 49,84 | 50,39 | 0,28% | 166.924,00 |
| 08.12.2023 | 50,56 | 51,38 | 49,88 | 50,25 | -0,69% | 130.488,00 |
| 07.12.2023 | 50,28 | 50,61 | 49,46 | 50,60 | 0,70% | 430.861,00 |
| 06.12.2023 | 51,75 | 51,95 | 50,10 | 50,25 | -1,37% | 217.046,00 |
| 05.12.2023 | 52,83 | 52,83 | 50,26 | 50,95 | -4,94% | 268.371,00 |
| 04.12.2023 | 52,87 | 54,33 | 52,87 | 53,60 | 0,28% | 139.035,00 |