82,855$
-1,06%
Echtzeit-Aktienkurs Sonic Automotive
Bid:
Ask:
Aktienkurse zur Sonic Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 83,00 | 83,60 | 81,46 | 82,62 | -1,34% | 240.267,00 |
| 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 |
| 17.04.2026 | 68,31 | 71,51 | 67,43 | 70,70 | 4,94% | 165.172,00 |
| 16.04.2026 | 65,93 | 67,76 | 65,40 | 67,37 | 2,25% | 161.859,00 |
| 15.04.2026 | 68,24 | 68,24 | 65,56 | 65,89 | -3,43% | 153.823,00 |
| 14.04.2026 | 67,50 | 68,34 | 66,96 | 68,23 | 0,24% | 177.254,00 |
| 13.04.2026 | 67,34 | 68,20 | 65,87 | 68,07 | 0,01% | 181.767,00 |
| 10.04.2026 | 67,83 | 68,31 | 66,78 | 68,06 | 0,34% | 142.975,00 |
| 09.04.2026 | 65,57 | 68,34 | 65,50 | 67,83 | 2,84% | 164.396,00 |
| 08.04.2026 | 65,08 | 66,92 | 65,08 | 65,96 | 3,87% | 188.767,00 |
| 07.04.2026 | 62,84 | 63,92 | 62,03 | 63,50 | 0,30% | 224.979,00 |
| 06.04.2026 | 64,31 | 64,77 | 61,45 | 63,31 | -2,40% | 234.050,00 |
| 02.04.2026 | 64,24 | 65,50 | 62,96 | 64,87 | -0,58% | 229.384,00 |
| 01.04.2026 | 68,23 | 68,71 | 65,24 | 65,25 | -4,84% | 296.615,00 |
| 31.03.2026 | 67,87 | 69,57 | 66,75 | 68,57 | 2,74% | 424.357,00 |
| 30.03.2026 | 66,93 | 67,67 | 66,25 | 66,74 | 1,23% | 361.265,00 |
| 27.03.2026 | 66,52 | 67,22 | 65,66 | 65,93 | -1,30% | 375.876,00 |
| 26.03.2026 | 64,96 | 66,88 | 64,96 | 66,80 | 2,28% | 388.263,00 |
| 25.03.2026 | 65,58 | 65,58 | 64,01 | 65,31 | 1,59% | 321.411,00 |
| 24.03.2026 | 62,59 | 64,80 | 62,35 | 64,29 | 2,32% | 366.067,00 |
| 23.03.2026 | 62,01 | 64,57 | 61,52 | 62,83 | 4,65% | 502.698,00 |
| 20.03.2026 | 60,58 | 61,71 | 59,84 | 60,04 | -1,53% | 988.747,00 |
| 19.03.2026 | 60,40 | 62,80 | 59,23 | 60,97 | 0,69% | 555.870,00 |
| 18.03.2026 | 60,00 | 61,54 | 60,00 | 60,55 | 0,08% | 402.022,00 |
| 17.03.2026 | 61,43 | 62,01 | 59,72 | 60,50 | -0,56% | 375.456,00 |
| 16.03.2026 | 59,46 | 61,48 | 59,33 | 60,84 | 1,59% | 396.895,00 |
| 13.03.2026 | 60,90 | 61,14 | 59,41 | 59,89 | -1,32% | 371.764,00 |
| 12.03.2026 | 60,09 | 61,91 | 59,87 | 60,69 | -1,20% | 313.799,00 |
| 11.03.2026 | 60,67 | 61,98 | 59,61 | 61,43 | 1,71% | 438.540,00 |
| 10.03.2026 | 61,18 | 62,09 | 60,16 | 60,40 | -1,34% | 414.808,00 |
| 09.03.2026 | 59,41 | 61,57 | 58,35 | 61,22 | -0,07% | 423.254,00 |
| 06.03.2026 | 61,06 | 61,83 | 59,98 | 61,26 | -1,89% | 317.785,00 |
| 05.03.2026 | 63,31 | 65,00 | 62,02 | 62,44 | -2,65% | 283.798,00 |
| 04.03.2026 | 63,72 | 64,56 | 62,83 | 64,14 | 2,43% | 325.747,00 |
| 03.03.2026 | 59,79 | 63,00 | 58,78 | 62,62 | 1,87% | 426.407,00 |
| 02.03.2026 | 62,05 | 62,68 | 60,45 | 61,47 | -1,99% | 324.351,00 |
| 27.02.2026 | 62,66 | 64,08 | 62,31 | 62,72 | -1,12% | 400.112,00 |
| 26.02.2026 | 63,03 | 65,00 | 62,74 | 63,43 | 1,36% | 429.517,00 |
| 25.02.2026 | 62,19 | 62,97 | 60,85 | 62,58 | -0,43% | 376.325,00 |
| 24.02.2026 | 63,14 | 64,31 | 62,32 | 62,85 | 0,16% | 311.021,00 |
| 23.02.2026 | 65,82 | 65,84 | 61,37 | 62,75 | -5,82% | 491.463,00 |
| 20.02.2026 | 64,09 | 67,06 | 62,12 | 66,63 | 3,25% | 502.399,00 |
| 19.02.2026 | 63,87 | 64,68 | 60,91 | 64,53 | 2,61% | 521.023,00 |
| 18.02.2026 | 54,11 | 63,15 | 54,11 | 62,89 | 7,91% | 486.055,00 |
| 17.02.2026 | 59,98 | 61,14 | 57,41 | 58,28 | -3,04% | 363.093,00 |
| 13.02.2026 | 60,81 | 60,88 | 59,57 | 60,11 | -0,96% | 261.969,00 |
| 12.02.2026 | 61,51 | 62,10 | 59,95 | 60,69 | -0,26% | 164.266,00 |
| 11.02.2026 | 59,98 | 61,77 | 59,98 | 60,85 | 1,43% | 152.123,00 |
| 10.02.2026 | 61,20 | 62,08 | 59,91 | 59,99 | -2,53% | 222.793,00 |
| 09.02.2026 | 62,79 | 63,00 | 61,20 | 61,55 | -1,46% | 134.633,00 |
| 06.02.2026 | 60,58 | 62,57 | 60,58 | 62,46 | 3,41% | 187.585,00 |
| 05.02.2026 | 65,11 | 65,11 | 59,97 | 60,40 | -3,48% | 320.236,00 |
| 04.02.2026 | 60,83 | 62,58 | 59,10 | 62,58 | 3,95% | 168.463,00 |
| 03.02.2026 | 59,81 | 61,80 | 58,99 | 60,20 | -0,40% | 244.483,00 |
| 02.02.2026 | 59,95 | 60,67 | 59,71 | 60,44 | 0,80% | 168.119,00 |
| 30.01.2026 | 59,78 | 60,34 | 59,02 | 59,96 | -0,51% | 228.717,00 |
| 29.01.2026 | 61,06 | 61,42 | 59,97 | 60,27 | -2,32% | 163.811,00 |
| 28.01.2026 | 61,31 | 62,69 | 61,14 | 61,70 | 0,67% | 215.082,00 |
| 27.01.2026 | 61,03 | 61,68 | 60,35 | 61,29 | 0,36% | 82.242,00 |
| 26.01.2026 | 61,53 | 62,09 | 60,43 | 61,07 | -0,26% | 127.849,00 |
| 23.01.2026 | 62,61 | 63,08 | 60,49 | 61,23 | -3,44% | 155.401,00 |
| 22.01.2026 | 64,35 | 65,42 | 62,77 | 63,41 | -0,92% | 159.363,00 |
| 21.01.2026 | 62,62 | 64,33 | 62,62 | 64,00 | 2,60% | 162.328,00 |
| 20.01.2026 | 61,81 | 62,41 | 60,39 | 62,38 | -0,15% | 207.590,00 |
| 19.01.2026 | 62,42 | 62,52 | 62,32 | 62,47 | -0,71% | - |
| 16.01.2026 | 63,93 | 64,29 | 62,55 | 62,92 | -2,24% | 168.192,00 |
| 15.01.2026 | 62,71 | 64,71 | 62,44 | 64,36 | 2,00% | 304.501,00 |
| 14.01.2026 | 63,06 | 63,27 | 62,01 | 63,10 | -0,24% | 166.951,00 |
| 13.01.2026 | 64,10 | 64,79 | 62,29 | 63,25 | -1,25% | 189.177,00 |
| 12.01.2026 | 63,96 | 65,29 | 62,85 | 64,05 | -1,08% | 156.671,00 |
| 09.01.2026 | 64,41 | 64,77 | 63,10 | 64,75 | 0,43% | 116.343,00 |
| 08.01.2026 | 62,59 | 65,26 | 62,42 | 64,47 | 2,41% | 146.115,00 |
| 07.01.2026 | 62,98 | 64,24 | 62,39 | 62,95 | -0,79% | 83.270,00 |