Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,14 | 46,80 | 44,92 | 46,12 | 3,43% | - |
| 25.02.2021 | 45,54 | 46,24 | 44,21 | 44,59 | 1,21% | - |
| 24.02.2021 | 41,80 | 44,09 | 0,00 | 44,06 | 5,57% | - |
| 23.02.2021 | 41,96 | 42,52 | 40,78 | 41,73 | -3,95% | - |
| 22.02.2021 | 43,27 | 44,33 | 42,91 | 43,45 | 5,27% | - |
| 19.02.2021 | 40,75 | 42,00 | 40,09 | 41,27 | 4,64% | - |
| 18.02.2021 | 41,45 | 41,45 | 0,00 | 39,44 | -4,58% | - |
| 17.02.2021 | 40,78 | 42,69 | 40,21 | 41,34 | -6,45% | - |
| 16.02.2021 | 47,22 | 47,38 | 44,17 | 44,19 | -4,06% | - |
| 12.02.2021 | 46,51 | 47,08 | 45,38 | 46,06 | -2,97% | - |
| 11.02.2021 | 47,57 | 47,92 | 46,37 | 47,47 | 1,18% | - |
| 10.02.2021 | 45,87 | 48,47 | 45,79 | 46,91 | 3,00% | - |
| 09.02.2021 | 45,16 | 46,24 | 44,88 | 45,55 | 2,03% | - |
| 08.02.2021 | 43,42 | 45,19 | 43,29 | 44,64 | 3,71% | - |
| 05.02.2021 | 42,19 | 43,70 | 42,19 | 43,05 | 2,00% | - |
| 04.02.2021 | 42,06 | 42,65 | 41,85 | 42,20 | 0,05% | - |
| 03.02.2021 | 40,45 | 42,32 | 40,40 | 42,18 | 0,05% | - |
| 02.02.2021 | 42,39 | 43,53 | 41,30 | 42,16 | -0,85% | - |
| 01.02.2021 | 41,52 | 43,00 | 41,52 | 42,52 | 3,97% | - |
| 29.01.2021 | 42,67 | 42,95 | 40,13 | 40,90 | -4,43% | - |
| 28.01.2021 | 42,79 | 42,86 | 42,79 | 42,79 | 2,33% | - |
| 27.01.2021 | 40,54 | 41,95 | 39,48 | 41,82 | -5,20% | - |
| 26.01.2021 | 44,96 | 45,22 | 43,60 | 44,11 | 0,22% | - |
| 25.01.2021 | 44,03 | 44,03 | 43,94 | 44,02 | -6,31% | - |
| 22.01.2021 | 47,06 | 47,14 | 45,54 | 46,98 | -2,52% | - |
| 21.01.2021 | 48,32 | 48,32 | 48,19 | 48,20 | -0,32% | - |
| 20.01.2021 | 48,82 | 49,01 | 47,82 | 48,35 | 1,60% | - |
| 19.01.2021 | 47,15 | 48,31 | 47,06 | 47,59 | -0,84% | - |
| 15.01.2021 | 46,61 | 48,99 | 46,10 | 48,00 | 3,45% | - |
| 14.01.2021 | 44,92 | 47,13 | 44,33 | 46,40 | 7,31% | - |
| 13.01.2021 | 43,29 | 43,69 | 42,36 | 43,24 | -4,05% | - |
| 12.01.2021 | 45,25 | 45,25 | 45,03 | 45,06 | 3,50% | - |
| 11.01.2021 | 43,58 | 43,75 | 42,83 | 43,54 | 2,12% | - |
| 08.01.2021 | 43,06 | 43,59 | 41,87 | 42,63 | -1,18% | - |
| 07.01.2021 | 43,36 | 43,72 | 42,56 | 43,14 | 1,57% | - |
| 06.01.2021 | 41,23 | 42,51 | 41,00 | 42,48 | 7,37% | - |
| 05.01.2021 | 38,42 | 39,99 | 38,13 | 39,56 | 2,75% | - |
| 04.01.2021 | 39,42 | 39,64 | 37,48 | 38,50 | -0,40% | - |
| 31.12.2020 | 38,15 | 39,07 | 37,97 | 38,66 | -1,01% | - |
| 30.12.2020 | 39,22 | 39,38 | 38,32 | 39,05 | 2,93% | - |
| 29.12.2020 | 37,94 | 37,94 | 37,94 | 37,94 | -0,17% | - |
| 28.12.2020 | 38,36 | 38,92 | 38,00 | 38,01 | -0,14% | - |
| 24.12.2020 | 38,37 | 38,88 | 37,85 | 38,06 | -0,28% | - |
| 23.12.2020 | 37,98 | 38,50 | 37,63 | 38,17 | 0,05% | - |
| 22.12.2020 | 38,89 | 39,29 | 37,81 | 38,15 | -3,19% | - |
| 21.12.2020 | 38,98 | 40,28 | 38,87 | 39,40 | -1,49% | - |
| 18.12.2020 | 41,41 | 41,70 | 39,22 | 40,00 | -0,82% | - |
| 17.12.2020 | 40,08 | 41,16 | 32,74 | 40,33 | 0,24% | - |
| 16.12.2020 | 40,50 | 40,61 | 39,62 | 40,23 | -1,07% | - |
| 15.12.2020 | 40,48 | 40,84 | 40,02 | 40,67 | 16,87% | - |
| 14.12.2020 | 40,67 | 40,83 | 32,94 | 34,80 | -16,04% | - |
| 11.12.2020 | 41,85 | 41,86 | 41,13 | 41,44 | -0,87% | - |
| 10.12.2020 | 42,80 | 42,93 | 41,63 | 41,81 | -3,65% | - |
| 09.12.2020 | 43,13 | 43,94 | 42,85 | 43,39 | 1,77% | - |
| 08.12.2020 | 43,13 | 43,40 | 42,08 | 42,64 | -3,35% | - |
| 07.12.2020 | 44,01 | 44,12 | 44,01 | 44,12 | 0,96% | - |
| 04.12.2020 | 42,52 | 44,11 | 41,96 | 43,70 | 3,68% | - |
| 03.12.2020 | 42,69 | 43,46 | 41,93 | 42,15 | 1,43% | - |
| 02.12.2020 | 41,12 | 42,56 | 38,85 | 41,55 | -1,29% | - |
| 01.12.2020 | 41,51 | 42,47 | 40,54 | 42,10 | 2,11% | - |
| 30.11.2020 | 40,28 | 41,35 | 37,02 | 41,23 | -1,48% | - |
| 27.11.2020 | 42,13 | 42,47 | 41,45 | 41,85 | -2,53% | - |
| 25.11.2020 | 42,86 | 43,03 | 42,83 | 42,93 | -4,81% | - |
| 24.11.2020 | 44,39 | 45,47 | 44,10 | 45,10 | 5,91% | - |
| 23.11.2020 | 40,89 | 42,73 | 40,89 | 42,59 | 5,41% | - |
| 20.11.2020 | 40,52 | 41,41 | 40,04 | 40,40 | -2,01% | - |
| 19.11.2020 | 41,11 | 42,01 | 40,73 | 41,23 | -2,22% | - |
| 18.11.2020 | 43,38 | 43,78 | 41,88 | 42,17 | 0,00% | - |
| 17.11.2020 | 41,47 | 42,73 | 41,40 | 42,17 | 0,82% | - |
| 16.11.2020 | 41,18 | 42,78 | 41,06 | 41,82 | 3,62% | - |
| 13.11.2020 | 40,31 | 40,68 | 39,41 | 40,36 | 2,91% | - |
| 12.11.2020 | 40,02 | 40,49 | 38,48 | 39,22 | -3,77% | - |
| 11.11.2020 | 40,75 | 41,90 | 40,24 | 40,76 | -2,91% | - |
| 10.11.2020 | 41,18 | 42,35 | 0,00 | 41,98 | 3,51% | - |
| 09.11.2020 | 42,39 | 42,50 | 40,51 | 40,55 | 4,03% | - |
| 06.11.2020 | 39,84 | 40,57 | 38,96 | 38,98 | -3,10% | - |
| 05.11.2020 | 40,15 | 40,92 | 39,84 | 40,23 | 4,77% | - |
| 04.11.2020 | 37,66 | 38,56 | 37,62 | 38,40 | -1,32% | - |
| 03.11.2020 | 39,31 | 39,57 | 38,27 | 38,91 | 3,76% | - |
| 02.11.2020 | 36,65 | 37,60 | 36,33 | 37,50 | 4,56% | - |
| 30.10.2020 | 35,59 | 36,60 | 34,89 | 35,87 | -2,14% | - |
| 29.10.2020 | 36,08 | 37,78 | 34,73 | 36,65 | -0,92% | - |
| 28.10.2020 | 35,86 | 37,68 | 35,16 | 36,99 | 1,30% | - |
| 27.10.2020 | 38,56 | 38,60 | 36,05 | 36,52 | -5,97% | - |
| 26.10.2020 | 38,65 | 39,09 | 37,79 | 38,84 | -3,73% | - |
| 23.10.2020 | 39,68 | 40,34 | 39,07 | 40,34 | -2,98% | - |
| 22.10.2020 | 40,71 | 41,72 | 39,91 | 41,58 | -0,73% | - |
| 21.10.2020 | 41,45 | 41,89 | 41,07 | 41,89 | 3,78% | - |
| 20.10.2020 | 40,74 | 40,78 | 40,02 | 40,36 | -0,65% | - |
| 19.10.2020 | 40,87 | 40,87 | 39,40 | 40,63 | 0,17% | - |
| 16.10.2020 | 40,10 | 40,56 | 39,29 | 40,56 | -3,42% | - |
| 15.10.2020 | 39,46 | 41,99 | 39,29 | 41,99 | 4,67% | - |
| 14.10.2020 | 39,71 | 40,12 | 39,15 | 40,12 | 1,44% | - |
| 13.10.2020 | 39,76 | 41,16 | 39,45 | 39,55 | -2,68% | - |
| 12.10.2020 | 40,64 | 40,64 | 40,64 | 40,64 | -1,95% | - |
| 09.10.2020 | 42,22 | 42,98 | 41,28 | 41,45 | -1,23% | - |
| 08.10.2020 | 43,32 | 43,33 | 41,11 | 41,96 | -6,90% | - |
| 07.10.2020 | 46,17 | 46,62 | 44,14 | 45,07 | -1,21% | - |
| 06.10.2020 | 45,62 | 45,62 | 45,62 | 45,62 | 0,55% | - |
| 05.10.2020 | 44,45 | 45,78 | 44,26 | 45,37 | 4,71% | - |