74,445$
1,90%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 73,79 | 74,73 | 73,29 | 74,25 | 1,63% | 166.817,00 |
| 07.08.2025 | 74,99 | 75,47 | 73,06 | 73,06 | -1,80% | 176.509,00 |
| 06.08.2025 | 72,86 | 74,56 | 72,37 | 74,40 | 2,55% | 257.886,00 |
| 05.08.2025 | 70,70 | 72,92 | 70,69 | 72,55 | 3,23% | 246.906,00 |
| 04.08.2025 | 71,75 | 72,19 | 69,79 | 70,28 | -1,91% | 208.631,00 |
| 01.08.2025 | 71,85 | 71,92 | 70,33 | 71,65 | -0,97% | 291.841,00 |
| 31.07.2025 | 71,82 | 73,32 | 71,49 | 72,35 | 0,21% | 316.483,00 |
| 30.07.2025 | 74,20 | 74,24 | 71,57 | 72,20 | -2,11% | 365.062,00 |
| 29.07.2025 | 76,46 | 76,46 | 72,40 | 73,76 | -3,40% | 482.080,00 |
| 28.07.2025 | 78,95 | 79,35 | 76,18 | 76,36 | -3,11% | 274.323,00 |
| 25.07.2025 | 77,44 | 80,10 | 75,64 | 78,81 | 4,48% | 351.111,00 |
| 24.07.2025 | 82,00 | 82,35 | 75,34 | 75,43 | -5,65% | 437.658,00 |
| 23.07.2025 | 77,99 | 80,42 | 77,18 | 79,95 | 2,70% | 318.562,00 |
| 22.07.2025 | 77,38 | 78,43 | 76,67 | 77,85 | 0,87% | 222.218,00 |
| 21.07.2025 | 77,21 | 78,04 | 75,84 | 77,18 | 0,31% | 129.362,00 |
| 18.07.2025 | 76,98 | 77,05 | 75,76 | 76,94 | 0,84% | 219.743,00 |
| 17.07.2025 | 81,87 | 83,27 | 76,07 | 76,30 | -10,41% | 511.081,00 |
| 16.07.2025 | 84,83 | 86,42 | 84,39 | 85,17 | 0,38% | 210.742,00 |
| 15.07.2025 | 89,38 | 89,38 | 84,83 | 84,85 | -4,41% | 232.078,00 |
| 14.07.2025 | 88,30 | 89,23 | 86,62 | 88,76 | 0,58% | 215.018,00 |
| 11.07.2025 | 87,43 | 88,40 | 85,78 | 88,25 | 0,90% | 241.580,00 |
| 10.07.2025 | 87,19 | 89,62 | 86,61 | 87,46 | 0,37% | 233.457,00 |
| 09.07.2025 | 87,25 | 87,52 | 86,36 | 87,14 | 0,99% | 205.090,00 |
| 08.07.2025 | 87,54 | 88,57 | 85,73 | 86,29 | -1,02% | 283.716,00 |
| 07.07.2025 | 86,73 | 87,69 | 85,50 | 87,18 | -0,45% | 257.884,00 |
| 03.07.2025 | 86,12 | 88,03 | 85,67 | 87,57 | 1,33% | 118.500,00 |
| 02.07.2025 | 83,47 | 86,58 | 82,46 | 86,42 | 4,46% | 245.490,00 |
| 01.07.2025 | 80,69 | 83,31 | 79,78 | 82,73 | 3,50% | 167.714,00 |
| 30.06.2025 | 80,86 | 80,86 | 79,07 | 79,93 | -0,78% | 168.799,00 |
| 27.06.2025 | 80,10 | 81,33 | 80,04 | 80,56 | 0,78% | 255.151,00 |
| 26.06.2025 | 81,03 | 81,59 | 79,26 | 79,94 | -0,84% | 106.935,00 |
| 25.06.2025 | 81,94 | 82,30 | 80,37 | 80,62 | -1,51% | 180.163,00 |
| 24.06.2025 | 80,42 | 82,53 | 80,42 | 81,86 | 2,03% | 135.523,00 |
| 23.06.2025 | 78,01 | 80,65 | 77,87 | 80,23 | 2,60% | 178.053,00 |
| 20.06.2025 | 78,71 | 78,93 | 77,50 | 78,20 | 0,75% | 429.318,00 |
| 18.06.2025 | 76,50 | 77,95 | 76,50 | 77,62 | 1,07% | 135.752,00 |
| 17.06.2025 | 76,99 | 77,00 | 76,03 | 76,80 | -0,35% | 153.249,00 |
| 16.06.2025 | 76,35 | 78,11 | 75,87 | 77,07 | 2,64% | 203.168,00 |
| 13.06.2025 | 75,59 | 76,33 | 75,03 | 75,09 | -2,24% | 188.396,00 |
| 12.06.2025 | 76,51 | 77,08 | 75,15 | 76,81 | 0,23% | 157.428,00 |
| 11.06.2025 | 75,94 | 77,77 | 75,48 | 76,63 | 0,82% | 236.147,00 |
| 10.06.2025 | 74,71 | 76,30 | 74,27 | 76,01 | 2,22% | 183.737,00 |
| 09.06.2025 | 73,33 | 74,53 | 73,30 | 74,36 | 1,84% | 144.583,00 |
| 06.06.2025 | 72,14 | 73,31 | 72,05 | 73,02 | 2,08% | 202.849,00 |
| 05.06.2025 | 70,51 | 71,91 | 70,20 | 71,53 | 1,46% | 168.485,00 |
| 04.06.2025 | 71,03 | 71,35 | 69,92 | 70,50 | -0,70% | 184.168,00 |
| 03.06.2025 | 70,34 | 71,58 | 70,34 | 71,00 | 0,47% | 193.190,00 |
| 02.06.2025 | 69,50 | 70,69 | 68,36 | 70,67 | 1,06% | 225.770,00 |
| 30.05.2025 | 69,05 | 70,20 | 68,88 | 69,93 | 1,10% | 191.345,00 |
| 29.05.2025 | 69,50 | 70,00 | 68,77 | 69,17 | -1,14% | 189.264,00 |
| 28.05.2025 | 69,91 | 70,46 | 69,10 | 69,97 | 0,85% | 226.131,00 |
| 27.05.2025 | 67,61 | 69,84 | 67,58 | 69,38 | 3,34% | 167.150,00 |
| 23.05.2025 | 65,62 | 67,27 | 65,57 | 67,14 | -0,10% | 159.479,00 |
| 22.05.2025 | 66,49 | 67,59 | 66,01 | 67,21 | 0,49% | 159.710,00 |
| 21.05.2025 | 68,37 | 69,35 | 66,60 | 66,88 | -2,93% | 187.469,00 |
| 20.05.2025 | 68,64 | 69,10 | 68,04 | 68,90 | -0,14% | 147.630,00 |
| 19.05.2025 | 67,51 | 69,26 | 67,36 | 69,00 | -0,45% | 131.759,00 |
| 16.05.2025 | 68,88 | 69,37 | 68,40 | 69,31 | 0,76% | 98.496,00 |
| 15.05.2025 | 68,24 | 68,88 | 67,09 | 68,79 | 1,00% | 150.953,00 |
| 14.05.2025 | 68,35 | 69,42 | 68,07 | 68,11 | -1,49% | 179.101,00 |
| 13.05.2025 | 68,36 | 70,29 | 68,10 | 69,14 | 1,39% | 239.116,00 |
| 12.05.2025 | 68,77 | 71,80 | 67,30 | 68,19 | 5,09% | 301.101,00 |
| 09.05.2025 | 65,49 | 66,02 | 64,72 | 64,89 | -0,86% | 132.935,00 |
| 08.05.2025 | 63,39 | 66,46 | 63,39 | 65,45 | 3,69% | 241.397,00 |
| 07.05.2025 | 63,38 | 64,14 | 62,75 | 63,12 | 0,48% | 211.173,00 |
| 06.05.2025 | 61,60 | 63,37 | 61,54 | 62,82 | 0,13% | 153.804,00 |
| 05.05.2025 | 62,54 | 63,86 | 62,45 | 62,74 | 0,00% | 225.994,00 |
| 02.05.2025 | 62,30 | 63,39 | 61,95 | 62,74 | 1,55% | 184.492,00 |
| 01.05.2025 | 60,89 | 62,25 | 60,88 | 61,78 | 1,75% | 226.254,00 |
| 30.04.2025 | 60,83 | 60,83 | 58,72 | 60,72 | -1,01% | 219.821,00 |
| 29.04.2025 | 60,01 | 61,39 | 58,96 | 61,34 | 0,46% | 210.091,00 |
| 28.04.2025 | 60,27 | 61,21 | 59,85 | 61,06 | 1,36% | 208.200,00 |
| 25.04.2025 | 58,97 | 60,31 | 58,49 | 60,24 | 0,20% | 254.525,00 |
| 24.04.2025 | 58,72 | 61,24 | 55,94 | 60,12 | 1,85% | 338.138,00 |
| 23.04.2025 | 60,99 | 62,80 | 59,02 | 59,03 | -1,21% | 254.266,00 |
| 22.04.2025 | 60,02 | 60,53 | 58,34 | 59,75 | 2,72% | 307.139,00 |
| 21.04.2025 | 59,06 | 59,06 | 57,12 | 58,17 | -0,95% | 176.215,00 |
| 17.04.2025 | 58,07 | 59,46 | 57,68 | 58,73 | 0,91% | 190.590,00 |
| 16.04.2025 | 58,07 | 58,48 | 56,91 | 58,20 | -0,39% | 207.548,00 |
| 15.04.2025 | 58,66 | 59,21 | 57,93 | 58,43 | -0,58% | 211.241,00 |
| 14.04.2025 | 60,82 | 60,82 | 57,36 | 58,77 | -2,18% | 400.773,00 |
| 11.04.2025 | 59,47 | 60,23 | 58,24 | 60,08 | 1,04% | 249.579,00 |
| 10.04.2025 | 59,28 | 59,93 | 57,50 | 59,46 | -4,36% | 445.740,00 |
| 09.04.2025 | 56,00 | 64,22 | 55,89 | 62,17 | 10,00% | 693.057,00 |
| 08.04.2025 | 59,23 | 60,45 | 55,50 | 56,52 | -1,17% | 309.570,00 |
| 07.04.2025 | 53,99 | 59,89 | 53,13 | 57,19 | 1,83% | 359.734,00 |
| 04.04.2025 | 53,39 | 57,35 | 52,00 | 56,16 | -0,07% | 398.404,00 |
| 03.04.2025 | 56,46 | 57,11 | 54,47 | 56,20 | -6,21% | 387.465,00 |
| 02.04.2025 | 57,69 | 60,22 | 57,29 | 59,92 | 3,56% | 224.306,00 |
| 01.04.2025 | 56,59 | 58,17 | 56,00 | 57,86 | 1,58% | 236.408,00 |
| 31.03.2025 | 54,74 | 57,15 | 53,50 | 56,96 | 3,36% | 489.925,00 |
| 28.03.2025 | 56,48 | 56,87 | 54,51 | 55,11 | -2,87% | 515.149,00 |
| 27.03.2025 | 61,00 | 61,21 | 56,69 | 56,74 | -8,23% | 413.654,00 |
| 26.03.2025 | 63,22 | 63,51 | 61,69 | 61,83 | -1,62% | 177.851,00 |
| 25.03.2025 | 62,94 | 63,62 | 62,42 | 62,85 | -0,60% | 223.602,00 |
| 24.03.2025 | 61,86 | 63,23 | 61,36 | 63,23 | 3,88% | 227.156,00 |
| 21.03.2025 | 59,79 | 61,05 | 58,98 | 60,87 | 0,36% | 450.894,00 |
| 20.03.2025 | 60,00 | 61,53 | 59,25 | 60,65 | -0,16% | 129.750,00 |
| 19.03.2025 | 59,98 | 61,37 | 58,98 | 60,75 | 1,57% | 274.185,00 |
| 18.03.2025 | 59,75 | 60,20 | 58,58 | 59,81 | -0,15% | 260.064,00 |