76,244$
0,32%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 75,59 | 76,53 | 75,59 | 75,91 | -0,12% | - |
| 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 |
| 23.06.2026 | 80,27 | 81,63 | 79,08 | 81,43 | 1,05% | 192.067,00 |
| 22.06.2026 | 80,58 | 81,54 | 80,20 | 80,58 | -0,02% | 243.801,00 |
| 19.06.2026 | 80,53 | 80,60 | 80,52 | 80,60 | -0,16% | - |
| 18.06.2026 | 79,15 | 80,74 | 78,44 | 80,73 | 3,33% | 758.631,00 |
| 17.06.2026 | 83,45 | 83,74 | 77,42 | 78,13 | -6,60% | 221.691,00 |
| 16.06.2026 | 84,09 | 84,09 | 82,84 | 83,65 | -0,07% | 142.975,00 |
| 15.06.2026 | 84,61 | 85,89 | 83,57 | 83,71 | -1,06% | 168.737,00 |
| 12.06.2026 | 84,81 | 85,31 | 83,68 | 84,61 | 0,43% | 192.561,00 |
| 11.06.2026 | 84,76 | 85,68 | 83,58 | 84,25 | 0,12% | 150.117,00 |
| 10.06.2026 | 85,00 | 85,92 | 84,11 | 84,15 | -0,79% | 255.648,00 |
| 09.06.2026 | 83,55 | 85,55 | 83,47 | 84,82 | 2,58% | 199.259,00 |
| 08.06.2026 | 82,14 | 84,08 | 80,34 | 82,69 | 0,65% | 289.507,00 |
| 05.06.2026 | 83,90 | 84,50 | 80,72 | 82,16 | -2,56% | 350.453,00 |
| 04.06.2026 | 84,27 | 85,40 | 83,15 | 84,32 | 1,24% | 185.365,00 |
| 03.06.2026 | 83,53 | 84,35 | 82,42 | 83,29 | -1,78% | 256.166,00 |
| 02.06.2026 | 82,97 | 85,42 | 82,97 | 84,80 | 1,11% | 247.936,00 |
| 01.06.2026 | 81,45 | 84,20 | 80,84 | 83,87 | 1,51% | 265.230,00 |
| 29.05.2026 | 83,00 | 83,60 | 81,46 | 82,62 | -1,34% | 241.016,00 |
| 28.05.2026 | 83,57 | 85,00 | 82,62 | 83,74 | 0,19% | 200.932,00 |
| 27.05.2026 | 80,26 | 84,48 | 80,26 | 83,58 | 6,21% | 249.165,00 |
| 26.05.2026 | 78,41 | 80,62 | 78,07 | 78,69 | 0,68% | 315.675,00 |
| 22.05.2026 | 76,37 | 78,19 | 76,17 | 78,16 | 2,98% | 231.290,00 |
| 21.05.2026 | 72,67 | 76,64 | 71,80 | 75,90 | 3,00% | 359.018,00 |
| 20.05.2026 | 73,38 | 74,55 | 70,88 | 73,69 | 1,13% | 402.970,00 |
| 19.05.2026 | 73,52 | 75,08 | 72,51 | 72,87 | -1,61% | 382.196,00 |
| 18.05.2026 | 73,48 | 74,97 | 72,34 | 74,06 | 0,14% | 376.898,00 |
| 15.05.2026 | 77,42 | 77,97 | 73,75 | 73,96 | -4,98% | 404.607,00 |
| 14.05.2026 | 76,63 | 78,73 | 76,14 | 77,84 | 2,26% | 294.157,00 |
| 13.05.2026 | 77,89 | 79,09 | 76,00 | 76,12 | -3,13% | 390.265,00 |
| 12.05.2026 | 79,85 | 80,43 | 78,42 | 78,58 | -2,77% | 245.815,00 |
| 11.05.2026 | 81,45 | 83,31 | 80,20 | 80,82 | -0,47% | 290.075,00 |
| 08.05.2026 | 80,80 | 81,46 | 79,98 | 81,20 | 1,34% | 271.288,00 |
| 07.05.2026 | 79,57 | 81,56 | 79,00 | 80,13 | 1,43% | 313.171,00 |
| 06.05.2026 | 80,33 | 81,57 | 79,00 | 79,00 | 0,27% | 314.649,00 |
| 05.05.2026 | 77,22 | 79,76 | 76,45 | 78,79 | 4,23% | 242.712,00 |
| 04.05.2026 | 76,55 | 77,43 | 74,40 | 75,59 | -1,10% | 325.821,00 |
| 01.05.2026 | 78,78 | 79,68 | 74,93 | 76,43 | -2,95% | 367.916,00 |
| 30.04.2026 | 74,75 | 81,47 | 71,10 | 78,75 | 7,42% | 456.444,00 |
| 29.04.2026 | 73,40 | 77,27 | 73,23 | 73,31 | 1,27% | 349.701,00 |
| 28.04.2026 | 72,00 | 73,25 | 69,81 | 72,39 | 1,13% | 209.203,00 |
| 27.04.2026 | 71,76 | 72,74 | 70,97 | 71,58 | -0,36% | 187.369,00 |
| 24.04.2026 | 70,76 | 72,00 | 69,92 | 71,84 | 0,87% | 127.754,00 |
| 23.04.2026 | 71,25 | 71,52 | 69,99 | 71,22 | 0,28% | 180.189,00 |
| 22.04.2026 | 70,32 | 71,06 | 69,29 | 71,02 | 1,36% | 187.229,00 |
| 21.04.2026 | 72,10 | 72,29 | 69,14 | 70,07 | -2,38% | 158.865,00 |
| 20.04.2026 | 70,72 | 72,36 | 69,74 | 71,78 | 1,53% | 178.931,00 |