220,303$
0,18%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 220,05 | 226,39 | 219,21 | 220,50 | 0,27% | 371.362,00 |
| 16.09.2025 | 221,84 | 221,84 | 217,64 | 219,90 | -0,10% | 386.129,00 |
| 15.09.2025 | 221,80 | 222,51 | 219,30 | 220,12 | -0,84% | 426.196,00 |
| 12.09.2025 | 226,45 | 227,25 | 221,44 | 221,98 | -2,21% | 525.277,00 |
| 11.09.2025 | 224,61 | 228,18 | 223,94 | 227,00 | 1,68% | 616.575,00 |
| 10.09.2025 | 224,69 | 225,54 | 222,81 | 223,25 | -0,77% | 372.906,00 |
| 09.09.2025 | 226,66 | 227,36 | 224,16 | 224,99 | -0,96% | 556.640,00 |
| 08.09.2025 | 227,93 | 228,21 | 225,98 | 227,18 | 0,16% | 604.638,00 |
| 05.09.2025 | 226,80 | 228,92 | 224,92 | 226,82 | 0,51% | 437.408,00 |
| 04.09.2025 | 221,67 | 226,05 | 221,01 | 225,66 | 2,44% | 453.160,00 |
| 03.09.2025 | 219,30 | 222,07 | 218,84 | 220,29 | 0,07% | 273.424,00 |
| 02.09.2025 | 215,98 | 220,50 | 215,98 | 220,14 | 0,48% | 416.327,00 |
| 29.08.2025 | 222,72 | 223,00 | 218,20 | 219,08 | -1,47% | 317.379,00 |
| 28.08.2025 | 222,32 | 223,00 | 219,08 | 222,34 | 0,12% | 334.696,00 |
| 27.08.2025 | 220,52 | 224,00 | 219,21 | 222,08 | 0,53% | 373.264,00 |
| 26.08.2025 | 221,90 | 222,72 | 219,40 | 220,92 | 0,83% | 397.611,00 |
| 25.08.2025 | 217,13 | 219,95 | 216,76 | 219,11 | 0,14% | 495.301,00 |
| 22.08.2025 | 211,45 | 220,00 | 211,45 | 218,80 | 4,04% | 357.902,00 |
| 21.08.2025 | 208,75 | 210,89 | 206,91 | 210,31 | 0,34% | 303.339,00 |
| 20.08.2025 | 210,28 | 210,28 | 206,75 | 209,60 | -0,66% | 313.120,00 |
| 19.08.2025 | 206,76 | 211,70 | 206,76 | 210,99 | 1,84% | 267.647,00 |
| 18.08.2025 | 206,20 | 208,08 | 205,26 | 207,18 | 0,49% | 310.179,00 |
| 15.08.2025 | 208,22 | 208,28 | 204,85 | 206,18 | -0,88% | 339.761,00 |
| 14.08.2025 | 208,77 | 210,29 | 207,33 | 208,00 | -1,56% | 317.094,00 |
| 13.08.2025 | 206,04 | 212,03 | 205,58 | 211,29 | 2,88% | 384.667,00 |
| 12.08.2025 | 200,16 | 205,47 | 199,02 | 205,37 | 3,40% | 403.159,00 |
| 11.08.2025 | 197,05 | 198,79 | 195,44 | 198,62 | 1,22% | 330.722,00 |
| 08.08.2025 | 195,37 | 196,93 | 194,99 | 196,23 | 0,94% | 241.121,00 |
| 07.08.2025 | 196,53 | 196,96 | 193,52 | 194,40 | -0,57% | 458.657,00 |
| 06.08.2025 | 194,86 | 196,34 | 194,50 | 195,51 | 0,01% | 313.107,00 |
| 05.08.2025 | 190,60 | 195,60 | 189,97 | 195,50 | 3,29% | 690.026,00 |
| 04.08.2025 | 192,32 | 192,32 | 188,55 | 189,27 | -0,69% | 588.866,00 |
| 01.08.2025 | 190,61 | 192,76 | 188,32 | 190,58 | -1,07% | 370.783,00 |
| 31.07.2025 | 191,27 | 194,48 | 191,25 | 192,64 | 0,19% | 379.184,00 |
| 30.07.2025 | 194,53 | 195,50 | 191,55 | 192,28 | -0,49% | 459.516,00 |
| 29.07.2025 | 196,43 | 196,55 | 190,41 | 193,23 | -1,54% | 952.282,00 |
| 28.07.2025 | 203,46 | 205,00 | 194,79 | 196,26 | -3,44% | 877.385,00 |
| 25.07.2025 | 208,43 | 208,43 | 195,18 | 203,25 | 1,50% | 970.885,00 |
| 24.07.2025 | 203,83 | 205,10 | 199,91 | 200,25 | -2,16% | 636.896,00 |
| 23.07.2025 | 202,85 | 206,58 | 202,00 | 204,67 | 1,37% | 694.457,00 |
| 22.07.2025 | 200,83 | 202,59 | 199,67 | 201,91 | 1,52% | 372.303,00 |
| 21.07.2025 | 196,93 | 201,12 | 196,36 | 198,89 | 1,08% | 388.345,00 |
| 18.07.2025 | 197,93 | 198,45 | 194,57 | 196,76 | 0,18% | 420.357,00 |
| 17.07.2025 | 205,56 | 205,56 | 194,86 | 196,41 | -3,91% | 1.039.140,00 |
| 16.07.2025 | 205,99 | 207,46 | 203,74 | 204,40 | -0,45% | 488.269,00 |
| 15.07.2025 | 216,21 | 216,21 | 203,35 | 205,32 | -4,21% | 748.318,00 |
| 14.07.2025 | 213,90 | 214,97 | 212,06 | 214,34 | 0,70% | 274.650,00 |
| 11.07.2025 | 213,80 | 214,04 | 211,72 | 212,86 | -0,92% | 368.922,00 |
| 10.07.2025 | 214,00 | 217,40 | 213,60 | 214,83 | 0,73% | 741.941,00 |
| 09.07.2025 | 211,73 | 213,36 | 210,87 | 213,28 | 1,35% | 310.283,00 |
| 08.07.2025 | 213,62 | 213,62 | 210,01 | 210,43 | -0,43% | 333.207,00 |
| 07.07.2025 | 211,97 | 213,03 | 209,80 | 211,33 | -0,55% | 370.955,00 |
| 03.07.2025 | 211,99 | 213,38 | 211,28 | 212,50 | 0,24% | 253.251,00 |
| 02.07.2025 | 204,21 | 212,35 | 204,21 | 211,99 | 3,92% | 740.746,00 |
| 01.07.2025 | 197,30 | 205,67 | 197,30 | 204,00 | 2,69% | 525.203,00 |
| 30.06.2025 | 198,28 | 198,81 | 196,16 | 198,65 | -0,15% | 310.905,00 |
| 27.06.2025 | 200,69 | 201,13 | 197,06 | 198,94 | -0,54% | 476.624,00 |
| 26.06.2025 | 201,29 | 203,18 | 197,73 | 200,03 | 0,06% | 296.911,00 |
| 25.06.2025 | 201,03 | 201,66 | 199,69 | 199,92 | -0,55% | 233.160,00 |
| 24.06.2025 | 199,26 | 201,58 | 198,36 | 201,03 | 1,41% | 371.159,00 |
| 23.06.2025 | 196,40 | 199,12 | 194,11 | 198,23 | 0,84% | 429.178,00 |
| 20.06.2025 | 194,84 | 197,21 | 194,57 | 196,58 | 1,90% | 831.605,00 |
| 18.06.2025 | 190,68 | 193,61 | 190,68 | 192,91 | 1,28% | 413.305,00 |
| 17.06.2025 | 191,83 | 193,20 | 189,90 | 190,47 | -1,33% | 434.303,00 |
| 16.06.2025 | 192,93 | 193,88 | 191,02 | 193,04 | 1,80% | 395.839,00 |
| 13.06.2025 | 189,52 | 191,42 | 188,16 | 189,62 | -1,22% | 267.220,00 |
| 12.06.2025 | 193,06 | 193,92 | 190,86 | 191,96 | -1,19% | 364.659,00 |
| 11.06.2025 | 193,63 | 196,04 | 193,37 | 194,28 | 0,60% | 330.652,00 |
| 10.06.2025 | 190,00 | 193,91 | 189,76 | 193,12 | 2,04% | 392.619,00 |
| 09.06.2025 | 187,52 | 190,00 | 185,49 | 189,25 | 1,16% | 408.974,00 |
| 06.06.2025 | 187,71 | 188,31 | 185,75 | 187,08 | 0,66% | 250.072,00 |
| 05.06.2025 | 182,99 | 186,47 | 181,80 | 185,86 | 1,41% | 337.957,00 |
| 04.06.2025 | 184,71 | 185,31 | 182,19 | 183,27 | -1,12% | 264.004,00 |
| 03.06.2025 | 183,62 | 185,96 | 181,04 | 185,34 | 1,97% | 407.370,00 |
| 02.06.2025 | 183,94 | 184,13 | 178,17 | 181,76 | -1,14% | 447.189,00 |
| 30.05.2025 | 181,76 | 184,21 | 180,45 | 183,85 | 0,68% | 453.303,00 |
| 29.05.2025 | 184,11 | 184,11 | 181,16 | 182,60 | -0,12% | 327.404,00 |
| 28.05.2025 | 185,52 | 186,16 | 182,31 | 182,82 | -1,42% | 364.054,00 |
| 27.05.2025 | 184,65 | 186,70 | 182,03 | 185,45 | 1,78% | 432.968,00 |
| 23.05.2025 | 177,02 | 182,82 | 176,25 | 182,21 | 0,90% | 423.300,00 |
| 22.05.2025 | 182,02 | 182,02 | 178,87 | 180,59 | -0,72% | 450.630,00 |
| 21.05.2025 | 184,87 | 184,87 | 180,36 | 181,90 | -2,88% | 417.778,00 |
| 20.05.2025 | 187,55 | 188,30 | 186,07 | 187,30 | -0,58% | 257.856,00 |
| 19.05.2025 | 187,18 | 189,59 | 185,88 | 188,40 | -0,90% | 335.524,00 |
| 16.05.2025 | 192,39 | 192,39 | 188,65 | 190,11 | -0,30% | 386.144,00 |
| 15.05.2025 | 190,31 | 191,38 | 188,87 | 190,69 | 0,39% | 366.411,00 |
| 14.05.2025 | 191,35 | 192,87 | 189,43 | 189,94 | -0,44% | 466.617,00 |
| 13.05.2025 | 188,96 | 193,24 | 188,76 | 190,77 | 1,12% | 436.738,00 |
| 12.05.2025 | 188,01 | 190,99 | 186,59 | 188,65 | 4,99% | 567.653,00 |
| 09.05.2025 | 179,83 | 180,50 | 178,41 | 179,69 | 0,03% | 268.453,00 |
| 08.05.2025 | 177,10 | 180,99 | 175,80 | 179,63 | 2,31% | 387.181,00 |
| 07.05.2025 | 177,00 | 178,86 | 174,34 | 175,58 | -0,51% | 510.200,00 |
| 06.05.2025 | 174,12 | 176,95 | 173,26 | 176,48 | 0,36% | 423.504,00 |
| 05.05.2025 | 173,87 | 178,49 | 173,87 | 175,84 | -0,52% | 275.938,00 |
| 02.05.2025 | 177,04 | 177,73 | 173,75 | 176,76 | 0,99% | 368.662,00 |
| 01.05.2025 | 173,79 | 177,43 | 172,70 | 175,02 | 0,50% | 383.421,00 |
| 30.04.2025 | 171,17 | 174,60 | 167,83 | 174,15 | -0,09% | 478.281,00 |
| 29.04.2025 | 170,69 | 174,53 | 169,88 | 174,31 | 1,51% | 577.408,00 |
| 28.04.2025 | 175,05 | 176,83 | 169,90 | 171,71 | -1,93% | 618.351,00 |
| 25.04.2025 | 163,00 | 175,17 | 155,29 | 175,09 | 1,00% | 1.273.275,00 |