Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,38 | 76,35 | 74,85 | 74,93 | -0,93% | - |
| 25.02.2021 | 77,61 | 78,34 | 0,00 | 75,64 | -3,12% | - |
| 24.02.2021 | 76,77 | 78,40 | 76,54 | 78,07 | 1,41% | - |
| 23.02.2021 | 76,82 | 77,83 | 75,85 | 76,99 | -2,09% | - |
| 22.02.2021 | 79,08 | 79,96 | 78,44 | 78,63 | -0,25% | - |
| 19.02.2021 | 78,98 | 79,58 | 78,17 | 78,83 | 1,01% | - |
| 18.02.2021 | 79,32 | 79,55 | 77,62 | 78,04 | -1,22% | - |
| 17.02.2021 | 77,82 | 79,97 | 77,55 | 79,01 | -0,54% | - |
| 16.02.2021 | 81,85 | 82,67 | 79,20 | 79,44 | 1,18% | - |
| 12.02.2021 | 78,53 | 78,91 | 77,68 | 78,51 | 0,28% | - |
| 11.02.2021 | 78,59 | 78,98 | 77,11 | 78,29 | -0,11% | - |
| 10.02.2021 | 77,40 | 79,26 | 76,52 | 78,38 | -0,65% | - |
| 09.02.2021 | 78,32 | 79,63 | 78,27 | 78,89 | -0,40% | - |
| 08.02.2021 | 78,40 | 79,42 | 78,28 | 79,21 | 2,78% | - |
| 05.02.2021 | 76,19 | 77,77 | 76,16 | 77,07 | 0,04% | - |
| 04.02.2021 | 75,31 | 77,28 | 75,31 | 77,04 | 2,56% | - |
| 03.02.2021 | 72,70 | 75,49 | 72,52 | 75,11 | 1,66% | - |
| 02.02.2021 | 73,20 | 74,51 | 72,90 | 73,88 | -1,01% | - |
| 01.02.2021 | 73,52 | 74,75 | 73,29 | 74,64 | 4,66% | - |
| 29.01.2021 | 72,72 | 73,01 | 0,00 | 71,31 | -1,40% | - |
| 28.01.2021 | 72,32 | 73,23 | 71,27 | 72,33 | -1,41% | - |
| 27.01.2021 | 73,69 | 74,04 | 71,85 | 73,36 | -3,83% | - |
| 26.01.2021 | 75,80 | 76,90 | 75,30 | 76,28 | 0,99% | - |
| 25.01.2021 | 76,71 | 76,86 | 74,53 | 75,54 | -1,59% | - |
| 22.01.2021 | 76,32 | 76,86 | 75,42 | 76,76 | -0,69% | - |
| 21.01.2021 | 77,21 | 77,29 | 77,07 | 77,29 | -0,23% | - |
| 20.01.2021 | 76,27 | 77,61 | 75,60 | 77,46 | 4,17% | - |
| 19.01.2021 | 74,12 | 75,49 | 73,98 | 74,36 | 0,07% | - |
| 15.01.2021 | 73,39 | 74,83 | 72,48 | 74,31 | -1,88% | - |
| 14.01.2021 | 75,75 | 76,38 | 75,00 | 75,74 | 1,22% | - |
| 13.01.2021 | 75,32 | 75,36 | 74,37 | 74,83 | -2,70% | - |
| 12.01.2021 | 76,92 | 76,92 | 76,91 | 76,91 | 0,80% | - |
| 11.01.2021 | 76,24 | 76,88 | 75,74 | 76,30 | 2,02% | - |
| 08.01.2021 | 75,58 | 76,23 | 73,29 | 74,79 | -1,22% | - |
| 07.01.2021 | 75,38 | 76,22 | 74,88 | 75,71 | 2,83% | - |
| 06.01.2021 | 71,96 | 73,77 | 71,71 | 73,63 | 6,50% | - |
| 05.01.2021 | 68,02 | 69,78 | 67,80 | 69,13 | 1,73% | - |
| 04.01.2021 | 69,55 | 69,55 | 66,93 | 67,96 | -2,76% | - |
| 31.12.2020 | 69,13 | 70,39 | 68,97 | 69,89 | 0,11% | - |
| 30.12.2020 | 69,82 | 70,28 | 69,30 | 69,81 | 3,59% | - |
| 29.12.2020 | 69,07 | 69,07 | 67,22 | 67,39 | -0,11% | - |
| 28.12.2020 | 68,21 | 69,31 | 67,27 | 67,46 | 0,31% | - |
| 24.12.2020 | 67,80 | 69,70 | 66,57 | 67,25 | -1,15% | - |
| 23.12.2020 | 66,73 | 68,22 | 66,62 | 68,03 | 2,06% | - |
| 22.12.2020 | 67,31 | 67,50 | 66,56 | 66,66 | -1,91% | - |
| 21.12.2020 | 67,14 | 67,95 | 67,01 | 67,95 | -0,92% | - |
| 18.12.2020 | 69,18 | 69,39 | 67,76 | 68,58 | 1,99% | - |
| 17.12.2020 | 66,38 | 67,36 | 65,87 | 67,25 | 1,79% | - |
| 16.12.2020 | 65,86 | 73,50 | 64,55 | 66,07 | -0,94% | - |
| 15.12.2020 | 65,79 | 66,71 | 64,92 | 66,70 | -0,35% | - |
| 14.12.2020 | 65,94 | 72,68 | 65,14 | 66,93 | 0,65% | - |
| 11.12.2020 | 67,26 | 67,59 | 56,68 | 66,50 | 0,10% | - |
| 10.12.2020 | 66,43 | 66,92 | 65,47 | 66,44 | 1,06% | - |
| 09.12.2020 | 66,14 | 67,69 | 57,01 | 65,74 | -0,93% | - |
| 08.12.2020 | 66,64 | 67,06 | 64,18 | 66,35 | 0,16% | - |
| 07.12.2020 | 67,65 | 67,70 | 63,94 | 66,25 | 0,49% | - |
| 04.12.2020 | 67,60 | 67,60 | 61,06 | 65,93 | 2,03% | - |
| 03.12.2020 | 66,01 | 67,01 | 64,62 | 64,62 | 0,29% | - |
| 02.12.2020 | 64,19 | 66,32 | 62,86 | 64,43 | 2,25% | - |
| 01.12.2020 | 65,13 | 70,88 | 63,01 | 63,01 | 3,55% | - |
| 30.11.2020 | 61,20 | 61,73 | 60,42 | 60,85 | -2,69% | - |
| 27.11.2020 | 62,17 | 62,87 | 61,59 | 62,53 | -1,17% | - |
| 25.11.2020 | 62,77 | 64,26 | 62,55 | 63,27 | -2,35% | - |
| 24.11.2020 | 65,17 | 65,32 | 64,42 | 64,80 | 4,54% | - |
| 23.11.2020 | 61,98 | 61,98 | 61,98 | 61,98 | 2,73% | - |
| 20.11.2020 | 59,81 | 60,97 | 59,57 | 60,33 | -0,17% | - |
| 19.11.2020 | 60,99 | 61,48 | 59,37 | 60,44 | -1,96% | - |
| 18.11.2020 | 62,93 | 63,25 | 61,65 | 61,65 | -2,57% | - |
| 17.11.2020 | 64,63 | 64,63 | 63,26 | 63,27 | 1,82% | - |
| 16.11.2020 | 61,63 | 62,73 | 61,57 | 62,14 | 2,13% | - |
| 13.11.2020 | 61,27 | 61,48 | 60,67 | 60,85 | 2,08% | - |
| 12.11.2020 | 60,56 | 61,15 | 58,94 | 59,61 | -2,01% | - |
| 11.11.2020 | 61,65 | 62,49 | 0,00 | 60,83 | -2,81% | - |
| 10.11.2020 | 61,83 | 63,13 | 61,65 | 62,59 | 1,99% | - |
| 09.11.2020 | 0,00 | 62,32 | 0,00 | 61,37 | 4,04% | - |
| 06.11.2020 | 60,10 | 60,66 | 58,79 | 58,99 | -1,68% | - |
| 05.11.2020 | 59,94 | 59,99 | 59,94 | 59,99 | 1,87% | - |
| 04.11.2020 | 57,85 | 59,46 | 57,84 | 58,89 | -0,03% | - |
| 03.11.2020 | 59,33 | 59,68 | 58,73 | 58,91 | 2,94% | - |
| 02.11.2020 | 57,68 | 57,98 | 56,24 | 57,23 | 1,22% | - |
| 30.10.2020 | 56,63 | 57,55 | 0,00 | 56,54 | -0,88% | - |
| 29.10.2020 | 57,45 | 57,68 | 56,37 | 57,04 | -0,04% | - |
| 28.10.2020 | 57,75 | 58,06 | 56,92 | 57,06 | -2,08% | - |
| 27.10.2020 | 59,54 | 59,80 | 57,22 | 58,28 | -4,54% | - |
| 26.10.2020 | 59,53 | 61,14 | 59,05 | 61,05 | 0,54% | - |
| 23.10.2020 | 0,00 | 61,57 | 0,00 | 60,72 | -1,29% | - |
| 22.10.2020 | 63,50 | 63,83 | 60,73 | 61,51 | -4,35% | - |
| 21.10.2020 | 0,00 | 66,88 | 0,00 | 64,31 | 2,53% | - |
| 20.10.2020 | 62,29 | 63,97 | 61,55 | 62,72 | 1,09% | - |
| 19.10.2020 | 63,75 | 63,96 | 61,68 | 62,05 | 1,53% | - |
| 16.10.2020 | 62,56 | 62,90 | 61,11 | 61,11 | -3,05% | - |
| 15.10.2020 | 60,50 | 63,45 | 0,00 | 63,03 | 3,91% | - |
| 14.10.2020 | 61,00 | 61,12 | 59,98 | 60,66 | -0,73% | - |
| 13.10.2020 | 60,05 | 61,59 | 60,04 | 61,11 | 1,22% | - |
| 12.10.2020 | 60,41 | 61,16 | 60,22 | 60,37 | -0,29% | - |
| 09.10.2020 | 61,26 | 61,28 | 60,32 | 60,55 | -1,30% | - |
| 08.10.2020 | 59,97 | 61,91 | 59,73 | 61,34 | 1,82% | - |
| 07.10.2020 | 60,50 | 61,11 | 60,14 | 60,25 | 1,98% | - |
| 06.10.2020 | 61,44 | 61,44 | 58,90 | 59,08 | -0,81% | - |
| 05.10.2020 | 59,94 | 59,94 | 57,94 | 59,56 | 3,47% | - |