152,575€
0,88%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 151,52 | 153,27 | 151,33 | 153,23 | -3,87% | - |
| 11.03.2025 | 152,10 | 159,50 | 148,08 | 159,40 | 12,47% | - |
| 10.03.2025 | 157,50 | 157,68 | 137,63 | 141,73 | -10,17% | - |
| 07.03.2025 | 158,77 | 158,90 | 153,30 | 157,77 | -0,94% | - |
| 06.03.2025 | 161,38 | 161,48 | 158,30 | 159,27 | -1,41% | - |
| 05.03.2025 | 162,02 | 162,08 | 157,95 | 161,55 | -0,15% | - |
| 04.03.2025 | 167,40 | 167,40 | 158,30 | 161,80 | -3,20% | - |
| 03.03.2025 | 175,30 | 176,02 | 167,15 | 167,15 | -4,83% | - |
| 28.02.2025 | 174,02 | 175,63 | 173,63 | 175,63 | 1,18% | - |
| 27.02.2025 | 174,63 | 176,93 | 173,58 | 173,58 | -0,23% | - |
| 26.02.2025 | 175,13 | 176,63 | 173,63 | 173,98 | -0,24% | - |
| 25.02.2025 | 173,63 | 176,05 | 173,23 | 174,40 | 0,39% | - |
| 24.02.2025 | 173,18 | 176,83 | 172,30 | 173,73 | 0,30% | - |
| 21.02.2025 | 180,30 | 181,52 | 172,63 | 173,20 | -3,82% | - |
| 20.02.2025 | 181,95 | 181,98 | 178,77 | 180,08 | -1,15% | - |
| 19.02.2025 | 185,00 | 185,52 | 181,18 | 182,18 | -1,58% | - |
| 18.02.2025 | 184,35 | 186,60 | 183,30 | 185,10 | 0,53% | - |
| 17.02.2025 | 183,75 | 184,27 | 183,60 | 184,13 | 0,24% | - |
| 14.02.2025 | 183,75 | 184,90 | 182,55 | 183,68 | 0,03% | - |
| 13.02.2025 | 183,90 | 187,43 | 183,43 | 183,63 | -0,42% | - |
| 12.02.2025 | 188,40 | 188,77 | 182,88 | 184,40 | -2,10% | - |
| 11.02.2025 | 187,35 | 191,65 | 179,15 | 188,35 | 0,86% | - |
| 10.02.2025 | 185,58 | 187,45 | 184,65 | 186,75 | 0,91% | - |
| 07.02.2025 | 186,63 | 187,08 | 184,60 | 185,08 | -0,70% | - |
| 06.02.2025 | 187,58 | 189,85 | 185,15 | 186,38 | -0,37% | - |
| 05.02.2025 | 183,68 | 187,23 | 183,20 | 187,08 | 1,53% | - |
| 04.02.2025 | 180,58 | 184,50 | 179,25 | 184,25 | 1,82% | - |
| 03.02.2025 | 182,23 | 182,90 | 177,63 | 180,95 | -0,37% | - |
| 31.01.2025 | 184,70 | 185,33 | 180,25 | 181,63 | -1,24% | - |
| 30.01.2025 | 180,50 | 185,48 | 180,50 | 183,90 | 1,93% | - |
| 29.01.2025 | 179,90 | 181,35 | 177,77 | 180,43 | 0,26% | - |
| 28.01.2025 | 177,33 | 180,13 | 177,23 | 179,95 | 1,68% | - |
| 27.01.2025 | 173,68 | 177,27 | 171,27 | 176,98 | 1,70% | - |
| 24.01.2025 | 177,02 | 177,23 | 172,45 | 174,02 | -2,05% | - |
| 23.01.2025 | 175,23 | 178,05 | 171,63 | 177,68 | 1,38% | - |
| 22.01.2025 | 177,98 | 178,13 | 174,83 | 175,25 | -1,36% | - |
| 21.01.2025 | 178,88 | 180,60 | 177,48 | 177,68 | -0,34% | - |
| 20.01.2025 | 179,73 | 179,88 | 178,08 | 178,27 | -1,12% | - |
| 17.01.2025 | 177,85 | 181,13 | 177,73 | 180,30 | 1,59% | - |
| 16.01.2025 | 177,43 | 178,55 | 176,33 | 177,48 | 0,24% | - |
| 15.01.2025 | 173,98 | 178,63 | 173,68 | 177,05 | 1,93% | - |
| 14.01.2025 | 171,27 | 174,05 | 171,05 | 173,70 | 1,27% | - |
| 13.01.2025 | 167,02 | 171,58 | 164,63 | 171,52 | 2,99% | - |
| 10.01.2025 | 168,27 | 168,73 | 165,73 | 166,55 | -0,89% | - |
| 09.01.2025 | 168,08 | 168,27 | 167,83 | 168,05 | 0,10% | - |
| 08.01.2025 | 167,77 | 168,63 | 165,63 | 167,88 | 0,12% | - |
| 07.01.2025 | 166,27 | 168,20 | 165,77 | 167,68 | 0,74% | - |
| 06.01.2025 | 164,18 | 167,80 | 162,73 | 166,45 | 1,29% | - |
| 03.01.2025 | 162,68 | 164,77 | 160,33 | 164,33 | 1,08% | - |
| 02.01.2025 | 164,08 | 166,55 | 162,50 | 162,58 | -0,58% | - |
| 30.12.2024 | 164,48 | 164,83 | 163,43 | 163,52 | -0,71% | - |
| 27.12.2024 | 166,68 | 166,73 | 163,68 | 164,70 | 0,11% | - |
| 23.12.2024 | 163,40 | 164,75 | 162,75 | 164,52 | 0,75% | - |
| 20.12.2024 | 163,63 | 165,93 | 161,40 | 163,30 | -0,35% | - |
| 19.12.2024 | 161,13 | 165,88 | 160,77 | 163,88 | 1,45% | - |
| 18.12.2024 | 162,43 | 167,02 | 160,80 | 161,52 | -0,58% | - |
| 17.12.2024 | 164,00 | 164,48 | 161,30 | 162,48 | -1,01% | - |
| 16.12.2024 | 163,15 | 165,85 | 162,95 | 164,13 | -0,23% | - |
| 13.12.2024 | 167,20 | 167,40 | 163,13 | 164,50 | -1,59% | - |
| 12.12.2024 | 166,38 | 167,83 | 165,50 | 167,15 | 0,03% | - |
| 11.12.2024 | 167,20 | 170,58 | 166,90 | 167,10 | -0,15% | - |
| 10.12.2024 | 167,58 | 169,20 | 165,63 | 167,35 | -0,31% | - |
| 09.12.2024 | 168,60 | 170,13 | 167,05 | 167,88 | -0,28% | - |
| 06.12.2024 | 167,83 | 170,65 | 167,55 | 168,35 | 0,28% | - |
| 05.12.2024 | 173,23 | 173,40 | 167,63 | 167,88 | -3,17% | - |
| 04.12.2024 | 171,75 | 175,18 | 171,75 | 173,38 | 0,92% | - |
| 03.12.2024 | 171,43 | 172,10 | 168,83 | 171,80 | 0,25% | - |
| 02.12.2024 | 169,90 | 172,58 | 169,40 | 171,38 | 1,45% | - |
| 29.11.2024 | 169,27 | 171,77 | 157,10 | 168,93 | -0,41% | - |
| 28.11.2024 | 169,52 | 169,80 | 169,38 | 169,63 | -0,03% | - |
| 27.11.2024 | 171,45 | 172,77 | 168,27 | 169,68 | -0,95% | - |
| 26.11.2024 | 171,48 | 171,52 | 166,58 | 171,30 | 0,13% | - |
| 25.11.2024 | 165,20 | 174,15 | 164,20 | 171,08 | 3,31% | - |
| 22.11.2024 | 162,48 | 167,85 | 162,18 | 165,60 | 2,06% | - |
| 21.11.2024 | 156,27 | 163,58 | 155,95 | 162,25 | 3,69% | - |
| 20.11.2024 | 155,95 | 157,08 | 155,30 | 156,48 | 0,56% | - |
| 19.11.2024 | 155,13 | 156,00 | 152,85 | 155,60 | 0,32% | - |
| 18.11.2024 | 156,38 | 158,52 | 155,10 | 155,10 | -0,91% | - |
| 15.11.2024 | 157,75 | 158,88 | 155,95 | 156,52 | -1,42% | - |
| 14.11.2024 | 158,23 | 160,13 | 157,30 | 158,77 | 0,40% | - |
| 13.11.2024 | 155,15 | 158,60 | 154,77 | 158,15 | 1,84% | - |
| 12.11.2024 | 157,93 | 158,43 | 155,25 | 155,30 | -1,57% | - |
| 11.11.2024 | 153,52 | 159,65 | 153,52 | 157,77 | 2,84% | - |
| 08.11.2024 | 154,98 | 155,43 | 152,68 | 153,43 | -0,76% | - |
| 07.11.2024 | 157,48 | 157,48 | 153,75 | 154,60 | -1,78% | - |
| 06.11.2024 | 152,00 | 158,52 | 151,15 | 157,40 | 6,62% | - |
| 05.11.2024 | 146,63 | 147,73 | 144,98 | 147,63 | 0,73% | - |
| 04.11.2024 | 143,43 | 149,27 | 141,50 | 146,55 | 1,28% | - |
| 01.11.2024 | 143,00 | 152,38 | 141,93 | 144,70 | 1,31% | - |
| 31.10.2024 | 146,25 | 147,27 | 142,23 | 142,83 | -2,74% | - |
| 30.10.2024 | 145,25 | 149,18 | 141,45 | 146,85 | 1,07% | - |
| 29.10.2024 | 146,13 | 148,00 | 142,55 | 145,30 | 0,62% | - |
| 28.10.2024 | 144,73 | 147,45 | 143,80 | 144,40 | 0,07% | - |
| 25.10.2024 | 150,75 | 151,00 | 139,93 | 144,30 | -4,26% | - |
| 24.10.2024 | 149,93 | 151,80 | 149,38 | 150,73 | 0,37% | - |
| 23.10.2024 | 149,43 | 152,10 | 149,38 | 150,18 | 0,22% | - |
| 22.10.2024 | 151,43 | 151,52 | 149,52 | 149,85 | -1,22% | - |
| 21.10.2024 | 155,68 | 156,02 | 151,55 | 151,70 | -2,49% | - |
| 18.10.2024 | 155,88 | 156,88 | 154,45 | 155,58 | -0,34% | - |
| 17.10.2024 | 156,48 | 157,93 | 155,20 | 156,10 | -0,24% | - |