60,213$
-4,77%
Echtzeit-Aktienkurs Sonic Automotive
Bid:
Ask:
Aktienkurse zur Sonic Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,67 | 63,80 | 60,13 | 60,18 | -4,82% | 160.685,00 |
| 11.11.2026 | 61,78 | 63,26 | 60,89 | 63,23 | 1,62% | 223.547,00 |
| 10.11.2026 | 62,20 | 63,18 | 61,62 | 62,22 | -1,47% | 153.740,00 |
| 09.11.2026 | 62,56 | 63,73 | 61,46 | 63,15 | 2,33% | 174.178,00 |
| 06.11.2026 | 61,90 | 62,94 | 61,19 | 61,71 | -1,74% | 226.139,00 |
| 05.11.2026 | 65,11 | 66,24 | 61,51 | 62,80 | -1,95% | 250.046,00 |
| 04.11.2026 | 62,33 | 64,39 | 62,33 | 64,05 | 5,55% | 323.419,00 |
| 03.11.2026 | 63,33 | 63,56 | 60,68 | 60,68 | -4,61% | 310.071,00 |
| 02.11.2026 | 63,67 | 64,87 | 62,31 | 63,61 | 0,60% | 269.408,00 |
| 30.10.2026 | 63,51 | 65,97 | 61,99 | 63,23 | -0,60% | 413.047,00 |
| 29.10.2026 | 60,88 | 63,82 | 58,81 | 63,61 | 0,78% | 480.439,00 |
| 28.10.2026 | 63,76 | 64,12 | 61,72 | 63,12 | -0,88% | 399.469,00 |
| 27.10.2026 | 61,26 | 64,49 | 60,91 | 63,68 | 3,95% | 270.594,00 |
| 26.10.2026 | 61,75 | 62,39 | 60,81 | 61,26 | -0,03% | 183.041,00 |
| 23.10.2026 | 62,52 | 64,21 | 60,15 | 61,28 | -2,95% | 240.921,00 |
| 22.10.2026 | 60,85 | 63,63 | 60,70 | 63,14 | 4,05% | 221.276,00 |
| 21.10.2026 | 66,00 | 66,05 | 60,29 | 60,68 | -5,23% | 286.289,00 |
| 20.10.2026 | 62,75 | 65,52 | 62,75 | 64,03 | 2,06% | 157.986,00 |
| 19.10.2026 | 64,65 | 64,65 | 62,60 | 62,74 | -1,37% | 241.014,00 |
| 16.10.2026 | 63,79 | 65,19 | 63,22 | 63,61 | 0,16% | 317.569,00 |
| 15.10.2026 | 61,82 | 66,26 | 61,82 | 63,51 | 5,76% | 403.650,00 |
| 14.10.2026 | 60,74 | 60,87 | 59,84 | 60,05 | -1,65% | 251.532,00 |
| 13.10.2026 | 61,35 | 61,79 | 60,49 | 61,06 | 0,41% | 257.014,00 |
| 12.10.2026 | 60,92 | 61,56 | 59,95 | 60,81 | 0,41% | 201.594,00 |
| 09.10.2026 | 61,19 | 61,56 | 60,00 | 60,56 | -1,54% | 228.188,00 |
| 08.10.2026 | 60,77 | 62,17 | 60,00 | 61,51 | 1,64% | 363.254,00 |
| 07.10.2026 | 61,36 | 61,56 | 59,31 | 60,52 | -0,79% | 452.915,00 |
| 06.10.2026 | 61,69 | 61,84 | 59,90 | 61,00 | -2,60% | 310.460,00 |
| 05.10.2026 | 61,50 | 62,83 | 59,28 | 62,63 | -0,32% | 355.141,00 |
| 02.10.2026 | 64,72 | 65,05 | 62,71 | 62,83 | -1,46% | 219.145,00 |
| 01.10.2026 | 60,40 | 64,26 | 59,70 | 63,76 | 5,65% | 404.319,00 |
| 30.09.2026 | 60,48 | 60,96 | 58,46 | 60,35 | 0,84% | 413.020,00 |
| 29.09.2026 | 62,94 | 62,94 | 59,34 | 59,85 | -4,16% | 525.791,00 |
| 28.09.2026 | 64,61 | 64,61 | 62,22 | 62,45 | -3,85% | 412.729,00 |
| 25.09.2026 | 62,61 | 65,43 | 62,29 | 64,95 | 3,95% | 358.304,00 |
| 24.09.2026 | 62,49 | 63,36 | 61,33 | 62,48 | 0,18% | 370.212,00 |
| 23.09.2026 | 64,98 | 64,98 | 61,92 | 62,37 | -4,55% | 282.342,00 |
| 22.09.2026 | 65,64 | 67,90 | 64,39 | 65,34 | -0,88% | 286.641,00 |
| 21.09.2026 | 64,30 | 66,99 | 63,51 | 65,92 | 3,55% | 369.913,00 |
| 18.09.2026 | 66,00 | 66,47 | 62,88 | 63,66 | -3,47% | 1.125.984,00 |
| 17.09.2026 | 73,67 | 73,67 | 65,16 | 65,95 | -9,27% | 588.984,00 |
| 16.09.2026 | 75,06 | 75,06 | 71,66 | 72,69 | -2,79% | 273.678,00 |
| 15.09.2026 | 75,56 | 76,21 | 73,95 | 74,78 | -1,98% | 301.414,00 |
| 14.09.2026 | 76,06 | 76,96 | 74,76 | 76,29 | 0,51% | 192.243,00 |
| 11.09.2026 | 76,99 | 77,85 | 75,81 | 75,90 | -0,81% | 150.654,00 |
| 10.09.2026 | 76,06 | 76,55 | 74,28 | 76,52 | 0,35% | 227.536,00 |
| 09.09.2026 | 75,95 | 76,35 | 75,41 | 76,25 | 0,33% | 179.075,00 |
| 08.09.2026 | 78,63 | 80,22 | 75,80 | 76,00 | -6,17% | 283.000,00 |
| 04.09.2026 | 79,18 | 81,48 | 79,16 | 81,00 | 1,99% | 243.689,00 |
| 03.09.2026 | 78,52 | 80,14 | 78,03 | 79,42 | 1,98% | 212.588,00 |
| 02.09.2026 | 78,33 | 79,50 | 77,09 | 77,88 | -0,01% | 189.413,00 |
| 01.09.2026 | 78,44 | 79,31 | 77,18 | 77,89 | -0,97% | 278.996,00 |
| 31.08.2026 | 79,94 | 80,32 | 78,27 | 78,65 | -1,29% | 202.739,00 |
| 28.08.2026 | 80,37 | 82,19 | 78,07 | 79,68 | 0,49% | 178.027,00 |
| 27.08.2026 | 77,37 | 79,49 | 77,37 | 79,29 | 1,60% | 225.258,00 |
| 26.08.2026 | 77,17 | 78,77 | 76,90 | 78,04 | 1,34% | 190.987,00 |
| 25.08.2026 | 76,31 | 77,03 | 74,78 | 77,01 | 2,24% | 198.566,00 |
| 24.08.2026 | 77,23 | 77,76 | 75,24 | 75,32 | -2,75% | 189.440,00 |
| 21.08.2026 | 78,10 | 78,49 | 76,99 | 77,45 | -0,42% | 163.456,00 |
| 20.08.2026 | 76,99 | 78,66 | 76,64 | 77,78 | -1,37% | 274.713,00 |
| 19.08.2026 | 78,52 | 80,04 | 78,00 | 78,86 | 2,00% | 224.369,00 |
| 18.08.2026 | 81,26 | 81,75 | 76,88 | 77,31 | -3,68% | 278.630,00 |
| 17.08.2026 | 80,90 | 81,96 | 79,85 | 80,26 | -0,71% | 231.582,00 |
| 14.08.2026 | 78,89 | 81,35 | 78,47 | 80,83 | 2,01% | 242.464,00 |
| 13.08.2026 | 82,24 | 82,98 | 78,95 | 79,24 | -2,20% | 356.223,00 |
| 12.08.2026 | 80,05 | 81,44 | 79,22 | 81,02 | 0,51% | 244.155,00 |
| 11.08.2026 | 80,02 | 82,77 | 78,89 | 80,61 | 0,74% | 398.124,00 |
| 10.08.2026 | 81,60 | 81,72 | 79,70 | 80,02 | -2,94% | 313.093,00 |
| 07.08.2026 | 82,58 | 84,77 | 80,69 | 82,44 | -2,89% | 332.758,00 |
| 06.08.2026 | 86,41 | 87,77 | 84,25 | 84,89 | -2,21% | 320.424,00 |
| 05.08.2026 | 89,59 | 91,45 | 86,59 | 86,81 | -1,65% | 294.312,00 |
| 04.08.2026 | 86,56 | 88,37 | 85,52 | 88,27 | 1,19% | 373.941,00 |
| 03.08.2026 | 90,71 | 92,41 | 87,02 | 87,23 | -4,75% | 441.221,00 |
| 31.07.2026 | 97,06 | 99,45 | 89,51 | 91,58 | -8,73% | 562.890,00 |
| 30.07.2026 | 105,16 | 105,16 | 98,09 | 100,34 | -10,94% | 384.118,00 |
| 29.07.2026 | 104,77 | 113,67 | 103,70 | 112,66 | 7,61% | 550.049,00 |
| 28.07.2026 | 103,00 | 105,68 | 103,00 | 104,69 | 1,66% | 248.850,00 |
| 27.07.2026 | 100,67 | 103,69 | 100,67 | 102,98 | 3,17% | 228.457,00 |
| 24.07.2026 | 99,01 | 101,84 | 98,72 | 99,82 | 0,72% | 139.653,00 |
| 23.07.2026 | 98,44 | 99,89 | 98,40 | 99,11 | -1,75% | 175.469,00 |
| 22.07.2026 | 98,01 | 102,25 | 98,00 | 100,88 | 3,43% | 230.039,00 |
| 21.07.2026 | 96,97 | 97,73 | 95,90 | 97,53 | 1,24% | 220.185,00 |
| 20.07.2026 | 100,79 | 101,27 | 96,28 | 96,34 | -4,02% | 220.399,00 |
| 17.07.2026 | 99,36 | 103,11 | 98,89 | 100,37 | -2,29% | 194.567,00 |
| 16.07.2026 | 100,92 | 104,30 | 100,92 | 102,72 | 3,00% | 321.892,00 |
| 15.07.2026 | 92,76 | 100,81 | 91,42 | 99,73 | 7,96% | 378.267,00 |
| 14.07.2026 | 91,02 | 92,64 | 89,75 | 92,38 | 2,07% | 139.296,00 |
| 13.07.2026 | 94,49 | 94,72 | 90,50 | 90,51 | -4,26% | 400.086,00 |
| 10.07.2026 | 96,76 | 99,02 | 94,28 | 94,54 | -0,81% | 281.359,00 |
| 09.07.2026 | 88,75 | 96,62 | 88,75 | 95,31 | 8,29% | 459.502,00 |
| 08.07.2026 | 87,12 | 88,24 | 84,05 | 88,01 | 0,86% | 296.288,00 |
| 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% | 301.523,00 |
| 26.06.2026 | 83,03 | 84,65 | 82,71 | 84,51 | 2,18% | 572.860,00 |
| 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% | 208.815,00 |