65,636$
0,44%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 65,15 | 66,53 | 64,86 | 65,67 | 0,49% | 177.827,00 |
| 12.12.2025 | 67,77 | 68,37 | 64,51 | 65,35 | -3,06% | 322.657,00 |
| 11.12.2025 | 67,34 | 68,57 | 66,48 | 67,41 | 1,22% | 221.221,00 |
| 10.12.2025 | 64,71 | 67,44 | 63,08 | 66,60 | 2,01% | 227.836,00 |
| 09.12.2025 | 64,26 | 65,45 | 63,40 | 65,29 | 2,37% | 134.667,00 |
| 08.12.2025 | 64,72 | 64,88 | 63,68 | 63,78 | -0,92% | 271.685,00 |
| 05.12.2025 | 64,87 | 65,11 | 64,00 | 64,37 | -0,82% | 104.644,00 |
| 04.12.2025 | 63,83 | 65,79 | 63,70 | 64,90 | 1,04% | 119.238,00 |
| 03.12.2025 | 62,28 | 64,46 | 62,28 | 64,23 | 2,55% | 198.693,00 |
| 02.12.2025 | 61,68 | 63,22 | 61,68 | 62,63 | 0,06% | 174.784,00 |
| 01.12.2025 | 62,42 | 63,38 | 62,08 | 62,59 | -0,70% | 350.892,00 |
| 28.11.2025 | 62,27 | 63,62 | 62,27 | 63,03 | 0,25% | 100.049,00 |
| 26.11.2025 | 62,31 | 63,69 | 62,30 | 62,87 | 0,13% | 206.742,00 |
| 25.11.2025 | 61,41 | 64,13 | 60,41 | 62,79 | 3,38% | 266.021,00 |
| 24.11.2025 | 61,92 | 62,22 | 60,59 | 60,74 | -1,92% | 240.182,00 |
| 21.11.2025 | 60,47 | 62,32 | 60,01 | 61,93 | 3,60% | 209.445,00 |
| 20.11.2025 | 62,41 | 62,46 | 59,69 | 59,78 | -3,19% | 210.824,00 |
| 19.11.2025 | 61,06 | 61,99 | 61,06 | 61,75 | 0,13% | 123.479,00 |
| 18.11.2025 | 60,94 | 61,88 | 60,50 | 61,67 | 0,82% | 124.854,00 |
| 17.11.2025 | 63,57 | 64,22 | 61,16 | 61,17 | -4,24% | 157.003,00 |
| 14.11.2025 | 64,15 | 64,47 | 63,32 | 63,88 | -0,76% | 176.586,00 |
| 13.11.2025 | 64,09 | 64,88 | 63,80 | 64,37 | 0,78% | 245.056,00 |
| 12.11.2025 | 62,42 | 64,87 | 62,42 | 63,87 | 2,83% | 300.952,00 |
| 11.11.2025 | 62,50 | 62,90 | 61,79 | 62,11 | 0,05% | 203.995,00 |
| 10.11.2025 | 61,34 | 62,31 | 60,23 | 62,08 | 0,53% | 219.915,00 |
| 07.11.2025 | 61,47 | 62,12 | 60,46 | 61,75 | 3,47% | 252.342,00 |
| 06.11.2025 | 60,09 | 60,25 | 58,62 | 59,68 | -2,26% | 347.712,00 |
| 05.11.2025 | 61,48 | 62,12 | 59,97 | 61,06 | -0,55% | 281.709,00 |
| 04.11.2025 | 62,61 | 63,20 | 61,12 | 61,40 | -2,66% | 263.678,00 |
| 03.11.2025 | 62,73 | 63,27 | 61,68 | 63,08 | -0,71% | 254.353,00 |
| 31.10.2025 | 62,00 | 64,10 | 61,48 | 63,53 | 2,06% | 241.668,00 |
| 30.10.2025 | 62,46 | 63,61 | 61,65 | 62,25 | -1,14% | 317.780,00 |
| 29.10.2025 | 63,49 | 65,08 | 62,35 | 62,97 | -2,04% | 314.308,00 |
| 28.10.2025 | 64,32 | 64,95 | 63,74 | 64,28 | -0,89% | 342.058,00 |
| 27.10.2025 | 64,70 | 65,33 | 63,11 | 64,86 | 0,82% | 342.221,00 |
| 24.10.2025 | 65,48 | 67,69 | 64,32 | 64,33 | -2,04% | 341.872,00 |
| 23.10.2025 | 72,96 | 72,96 | 65,67 | 65,67 | -15,63% | 463.662,00 |
| 22.10.2025 | 77,01 | 78,05 | 76,18 | 77,84 | 0,45% | 243.021,00 |
| 21.10.2025 | 75,94 | 77,73 | 75,77 | 77,49 | 2,23% | 178.833,00 |
| 20.10.2025 | 75,08 | 77,10 | 74,20 | 75,80 | 1,51% | 145.361,00 |
| 17.10.2025 | 74,49 | 75,11 | 74,15 | 74,67 | 0,07% | - |
| 16.10.2025 | 75,16 | 75,67 | 74,27 | 74,62 | -0,89% | 120.513,00 |
| 15.10.2025 | 75,48 | 76,30 | 75,20 | 75,29 | -0,84% | 124.534,00 |
| 14.10.2025 | 71,18 | 76,68 | 71,18 | 75,93 | 5,66% | 179.761,00 |
| 13.10.2025 | 71,09 | 72,39 | 70,79 | 71,86 | 1,64% | 139.183,00 |
| 10.10.2025 | 72,70 | 73,25 | 70,32 | 70,70 | -2,44% | 216.436,00 |
| 09.10.2025 | 71,90 | 72,47 | 70,69 | 72,47 | 0,62% | 127.150,00 |
| 08.10.2025 | 72,57 | 73,77 | 71,42 | 72,02 | -0,61% | 138.086,00 |
| 07.10.2025 | 73,64 | 73,93 | 71,76 | 72,46 | -1,60% | 123.650,00 |
| 06.10.2025 | 76,23 | 76,39 | 73,63 | 73,64 | -3,28% | 124.090,00 |
| 03.10.2025 | 76,62 | 77,31 | 75,73 | 76,14 | -0,41% | 140.437,00 |
| 02.10.2025 | 77,03 | 77,64 | 75,30 | 76,45 | -1,34% | 111.818,00 |
| 01.10.2025 | 75,91 | 77,88 | 75,52 | 77,49 | 1,84% | 126.110,00 |
| 30.09.2025 | 75,44 | 76,40 | 74,19 | 76,09 | 0,42% | 121.674,00 |
| 29.09.2025 | 75,67 | 76,03 | 73,36 | 75,77 | 1,03% | 286.407,00 |
| 26.09.2025 | 75,13 | 75,70 | 74,54 | 75,00 | 0,08% | 179.902,00 |
| 25.09.2025 | 75,71 | 77,12 | 73,62 | 74,94 | -4,58% | 216.627,00 |
| 24.09.2025 | 78,78 | 80,05 | 78,22 | 78,54 | -0,44% | 142.904,00 |
| 23.09.2025 | 78,52 | 79,98 | 78,26 | 78,89 | 0,36% | 188.149,00 |
| 22.09.2025 | 78,54 | 79,04 | 77,68 | 78,61 | 0,01% | 206.716,00 |
| 19.09.2025 | 79,76 | 79,76 | 77,68 | 78,60 | -1,60% | 250.457,00 |
| 18.09.2025 | 78,95 | 81,11 | 77,94 | 79,88 | 2,40% | 235.492,00 |
| 17.09.2025 | 79,85 | 80,64 | 77,84 | 78,01 | -1,64% | 206.829,00 |
| 16.09.2025 | 78,95 | 79,49 | 77,59 | 79,31 | 0,60% | 180.468,00 |
| 15.09.2025 | 80,23 | 80,23 | 78,40 | 78,84 | -1,26% | 179.149,00 |
| 12.09.2025 | 82,80 | 83,11 | 79,47 | 79,85 | -3,76% | 153.765,00 |
| 11.09.2025 | 81,59 | 83,64 | 81,05 | 82,97 | 2,18% | 234.394,00 |
| 10.09.2025 | 82,52 | 83,11 | 80,78 | 81,20 | -2,51% | 160.460,00 |
| 09.09.2025 | 82,71 | 83,32 | 81,70 | 83,29 | 0,34% | 178.140,00 |
| 08.09.2025 | 82,82 | 83,75 | 81,06 | 83,01 | -0,14% | 146.158,00 |
| 05.09.2025 | 83,48 | 85,01 | 82,11 | 83,13 | 0,04% | 114.416,00 |
| 04.09.2025 | 82,12 | 83,33 | 81,00 | 83,10 | 1,81% | 170.689,00 |
| 03.09.2025 | 81,64 | 82,87 | 81,01 | 81,62 | -0,75% | 209.436,00 |
| 02.09.2025 | 80,67 | 82,26 | 80,31 | 82,24 | 0,06% | 166.205,00 |
| 29.08.2025 | 84,56 | 84,99 | 81,64 | 82,19 | -2,54% | 137.930,00 |
| 28.08.2025 | 84,88 | 84,88 | 82,90 | 84,33 | -0,28% | 245.868,00 |
| 27.08.2025 | 83,09 | 84,60 | 83,09 | 84,57 | 1,55% | 119.795,00 |
| 26.08.2025 | 82,47 | 85,08 | 82,34 | 83,28 | 0,95% | 258.678,00 |
| 25.08.2025 | 81,90 | 83,63 | 81,18 | 82,50 | 0,35% | 185.928,00 |
| 22.08.2025 | 78,90 | 83,24 | 78,49 | 82,21 | 5,03% | 239.350,00 |
| 21.08.2025 | 77,63 | 78,90 | 76,60 | 78,27 | 0,14% | 152.878,00 |
| 20.08.2025 | 78,33 | 79,02 | 77,23 | 78,16 | -2,20% | 154.639,00 |
| 19.08.2025 | 78,58 | 79,92 | 78,31 | 79,92 | 2,02% | 112.153,00 |
| 18.08.2025 | 78,30 | 79,41 | 77,88 | 78,34 | -0,73% | 181.524,00 |
| 15.08.2025 | 79,64 | 79,64 | 77,90 | 78,92 | -0,50% | 285.140,00 |
| 14.08.2025 | 80,00 | 80,26 | 78,81 | 79,32 | -2,24% | 178.070,00 |
| 13.08.2025 | 78,88 | 81,51 | 78,58 | 81,14 | 3,36% | 338.330,00 |
| 12.08.2025 | 76,49 | 78,72 | 75,71 | 78,50 | 4,24% | 217.533,00 |
| 11.08.2025 | 74,40 | 75,64 | 74,02 | 75,31 | 1,43% | 163.425,00 |
| 08.08.2025 | 73,79 | 74,73 | 73,29 | 74,25 | 1,63% | 166.817,00 |
| 07.08.2025 | 74,95 | 75,47 | 73,06 | 73,06 | -1,80% | 176.509,00 |
| 06.08.2025 | 72,91 | 74,56 | 72,37 | 74,40 | 2,55% | 257.886,00 |
| 05.08.2025 | 71,10 | 72,92 | 70,69 | 72,55 | 3,23% | 246.906,00 |
| 04.08.2025 | 72,19 | 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 | 71,53 | 73,32 | 71,49 | 72,35 | 0,21% | 316.483,00 |
| 30.07.2025 | 74,13 | 74,24 | 71,57 | 72,20 | -2,11% | 365.062,00 |
| 29.07.2025 | 76,15 | 76,46 | 72,40 | 73,76 | -3,40% | 482.080,00 |
| 28.07.2025 | 78,34 | 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 |