187,747$
-0,07%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 187,08 | 189,66 | 185,04 | 187,79 | -0,04% | 450.844,00 |
| 28.01.2025 | 186,05 | 187,91 | 185,11 | 187,87 | 1,24% | 345.121,00 |
| 27.01.2025 | 183,07 | 186,25 | 182,32 | 185,56 | 1,57% | 445.571,00 |
| 24.01.2025 | 182,27 | 184,92 | 181,13 | 182,70 | -1,34% | 385.748,00 |
| 23.01.2025 | 182,01 | 185,85 | 181,92 | 185,18 | 1,49% | 407.373,00 |
| 22.01.2025 | 184,43 | 184,97 | 182,16 | 182,47 | -1,47% | 304.076,00 |
| 21.01.2025 | 187,24 | 187,95 | 184,84 | 185,19 | -0,03% | 560.655,00 |
| 17.01.2025 | 184,92 | 186,20 | 184,21 | 185,25 | 1,34% | 382.258,00 |
| 16.01.2025 | 182,34 | 183,96 | 181,38 | 182,80 | 0,24% | 254.661,00 |
| 15.01.2025 | 183,32 | 184,81 | 181,41 | 182,36 | 1,87% | 448.774,00 |
| 14.01.2025 | 176,77 | 179,21 | 176,24 | 179,02 | 2,07% | 382.584,00 |
| 13.01.2025 | 169,25 | 175,40 | 168,01 | 175,39 | 2,67% | 419.521,00 |
| 10.01.2025 | 171,66 | 172,44 | 169,65 | 170,83 | -1,43% | 441.844,00 |
| 08.01.2025 | 171,86 | 173,31 | 170,36 | 173,31 | -0,08% | 301.391,00 |
| 07.01.2025 | 174,29 | 174,89 | 172,16 | 173,45 | 0,27% | 405.245,00 |
| 06.01.2025 | 170,47 | 174,52 | 170,47 | 172,99 | 2,14% | 497.455,00 |
| 03.01.2025 | 167,39 | 169,84 | 165,15 | 169,36 | 1,45% | 282.931,00 |
| 02.01.2025 | 170,66 | 171,66 | 166,77 | 166,94 | -1,71% | 322.591,00 |
| 31.12.2024 | 169,17 | 170,70 | 168,05 | 169,84 | 0,66% | 314.884,00 |
| 30.12.2024 | 170,76 | 170,76 | 166,88 | 168,72 | -1,82% | 414.093,00 |
| 27.12.2024 | 172,72 | 173,05 | 170,43 | 171,85 | -1,01% | 273.990,00 |
| 26.12.2024 | 172,90 | 175,08 | 172,88 | 173,61 | -0,13% | 362.698,00 |
| 24.12.2024 | 171,78 | 174,16 | 171,50 | 173,84 | 1,54% | 148.482,00 |
| 23.12.2024 | 170,11 | 171,55 | 169,04 | 171,20 | 0,59% | 464.721,00 |
| 20.12.2024 | 168,51 | 173,18 | 167,29 | 170,19 | 0,25% | 873.542,00 |
| 19.12.2024 | 170,00 | 172,23 | 167,57 | 169,77 | 1,53% | 689.900,00 |
| 18.12.2024 | 171,27 | 175,15 | 166,45 | 167,21 | -1,92% | 873.283,00 |
| 17.12.2024 | 171,14 | 172,45 | 169,38 | 170,49 | -1,15% | 549.924,00 |
| 16.12.2024 | 171,93 | 173,91 | 171,23 | 172,48 | -0,13% | 417.683,00 |
| 13.12.2024 | 175,29 | 175,29 | 171,12 | 172,70 | -1,26% | 495.766,00 |
| 12.12.2024 | 174,94 | 175,51 | 173,39 | 174,91 | -0,21% | 313.425,00 |
| 11.12.2024 | 178,01 | 178,01 | 174,99 | 175,27 | -0,40% | 313.260,00 |
| 10.12.2024 | 177,08 | 177,86 | 173,86 | 175,98 | -0,58% | 275.598,00 |
| 09.12.2024 | 179,65 | 179,78 | 177,00 | 177,00 | -0,51% | 416.679,00 |
| 06.12.2024 | 179,43 | 180,12 | 177,23 | 177,90 | 0,20% | 464.800,00 |
| 05.12.2024 | 183,22 | 183,24 | 177,37 | 177,54 | -2,54% | 570.994,00 |
| 04.12.2024 | 181,96 | 184,21 | 181,18 | 182,16 | 0,95% | 332.704,00 |
| 03.12.2024 | 180,22 | 180,88 | 177,33 | 180,44 | 0,29% | 523.466,00 |
| 02.12.2024 | 178,57 | 181,05 | 177,27 | 179,92 | 0,58% | 411.114,00 |
| 29.11.2024 | 180,20 | 181,35 | 178,68 | 178,89 | -0,18% | 167.106,00 |
| 27.11.2024 | 180,54 | 182,46 | 177,79 | 179,22 | -0,24% | 334.051,00 |
| 26.11.2024 | 177,40 | 179,74 | 173,55 | 179,66 | 0,04% | 615.912,00 |
| 25.11.2024 | 174,03 | 182,74 | 174,03 | 179,58 | 4,13% | 1.730.022,00 |
| 22.11.2024 | 172,00 | 173,32 | 171,80 | 172,46 | 1,42% | 316.226,00 |
| 21.11.2024 | 166,28 | 171,58 | 166,28 | 170,05 | 3,15% | 429.238,00 |
| 20.11.2024 | 164,38 | 165,47 | 163,35 | 164,85 | 0,01% | 439.629,00 |
| 19.11.2024 | 163,00 | 165,22 | 161,62 | 164,83 | 0,34% | 372.829,00 |
| 18.11.2024 | 165,44 | 167,58 | 164,26 | 164,27 | -0,32% | 285.707,00 |
| 15.11.2024 | 167,89 | 167,89 | 164,11 | 164,80 | -1,30% | 269.910,00 |
| 14.11.2024 | 167,84 | 169,16 | 165,55 | 166,97 | -0,05% | 390.527,00 |
| 13.11.2024 | 166,18 | 167,75 | 165,48 | 167,06 | 1,26% | 275.096,00 |
| 12.11.2024 | 167,11 | 167,45 | 164,74 | 164,98 | -1,82% | 399.091,00 |
| 11.11.2024 | 165,84 | 170,12 | 165,45 | 168,04 | 2,22% | 545.078,00 |
| 08.11.2024 | 167,00 | 167,00 | 163,59 | 164,39 | -1,56% | 602.421,00 |
| 07.11.2024 | 168,89 | 169,33 | 165,78 | 167,00 | -1,18% | 426.224,00 |
| 06.11.2024 | 167,39 | 170,22 | 166,80 | 168,99 | 4,88% | 966.329,00 |
| 05.11.2024 | 157,63 | 161,43 | 157,63 | 161,13 | 1,12% | 295.798,00 |
| 04.11.2024 | 155,63 | 162,58 | 155,50 | 159,34 | 1,98% | 557.509,00 |
| 01.11.2024 | 156,04 | 159,37 | 155,42 | 156,25 | 0,50% | 452.872,00 |
| 31.10.2024 | 158,89 | 160,21 | 155,17 | 155,47 | -2,31% | 494.857,00 |
| 30.10.2024 | 156,78 | 161,77 | 156,69 | 159,14 | 1,23% | 574.320,00 |
| 29.10.2024 | 156,60 | 158,26 | 154,87 | 157,21 | -0,52% | 541.821,00 |
| 28.10.2024 | 156,00 | 159,56 | 155,27 | 158,03 | 1,41% | 908.986,00 |
| 25.10.2024 | 157,77 | 162,10 | 151,30 | 155,83 | -4,52% | 1.365.686,00 |
| 24.10.2024 | 163,67 | 164,05 | 161,27 | 163,20 | 0,74% | 737.584,00 |
| 23.10.2024 | 161,81 | 163,97 | 160,95 | 162,00 | 0,15% | 649.346,00 |
| 22.10.2024 | 163,12 | 163,99 | 161,45 | 161,76 | -1,42% | 345.826,00 |
| 21.10.2024 | 168,17 | 169,79 | 163,82 | 164,09 | -2,99% | 955.881,00 |
| 18.10.2024 | 169,52 | 169,73 | 167,18 | 169,14 | 0,06% | 289.791,00 |
| 17.10.2024 | 170,00 | 171,09 | 168,01 | 169,04 | -0,55% | 368.058,00 |
| 16.10.2024 | 168,86 | 171,28 | 166,93 | 169,97 | 2,05% | 490.641,00 |
| 15.10.2024 | 166,33 | 170,70 | 166,33 | 166,56 | -0,42% | 473.692,00 |
| 14.10.2024 | 164,55 | 168,50 | 163,98 | 167,27 | 1,18% | 587.536,00 |
| 11.10.2024 | 162,85 | 165,77 | 162,51 | 165,32 | 1,09% | 551.242,00 |
| 10.10.2024 | 161,43 | 165,13 | 160,74 | 163,54 | 0,26% | 539.374,00 |
| 09.10.2024 | 162,45 | 164,58 | 159,45 | 163,11 | -1,00% | 557.403,00 |
| 08.10.2024 | 165,29 | 166,83 | 163,12 | 164,75 | -0,76% | 482.035,00 |
| 07.10.2024 | 170,19 | 170,49 | 165,13 | 166,02 | -3,05% | 452.684,00 |
| 04.10.2024 | 172,75 | 174,24 | 169,77 | 171,25 | 1,04% | 591.494,00 |
| 03.10.2024 | 171,67 | 171,84 | 169,01 | 169,49 | -2,35% | 318.369,00 |
| 02.10.2024 | 177,18 | 177,88 | 172,76 | 173,56 | -2,55% | 514.211,00 |
| 01.10.2024 | 179,28 | 179,28 | 176,16 | 178,10 | -0,46% | 301.106,00 |
| 30.09.2024 | 181,89 | 181,99 | 177,14 | 178,92 | -2,02% | 266.441,00 |
| 27.09.2024 | 180,48 | 182,87 | 178,79 | 182,61 | 2,58% | 392.151,00 |
| 26.09.2024 | 175,84 | 179,21 | 173,66 | 178,02 | 1,73% | 268.604,00 |
| 25.09.2024 | 182,04 | 182,04 | 174,72 | 175,00 | -1,96% | 435.335,00 |
| 24.09.2024 | 178,34 | 180,61 | 177,60 | 178,50 | 0,89% | 451.909,00 |
| 23.09.2024 | 174,79 | 177,22 | 173,06 | 176,92 | 1,45% | 341.984,00 |
| 20.09.2024 | 177,01 | 177,01 | 173,62 | 174,39 | -2,21% | 641.856,00 |
| 19.09.2024 | 175,05 | 178,44 | 174,48 | 178,33 | 4,43% | 448.783,00 |
| 18.09.2024 | 170,10 | 176,02 | 168,86 | 170,76 | 0,67% | 341.054,00 |
| 17.09.2024 | 168,80 | 170,81 | 167,68 | 169,63 | 1,51% | 306.558,00 |
| 16.09.2024 | 167,12 | 170,02 | 165,71 | 167,10 | 0,08% | 224.697,00 |
| 13.09.2024 | 163,36 | 168,46 | 163,36 | 166,96 | 3,73% | 284.617,00 |
| 12.09.2024 | 161,00 | 162,52 | 158,24 | 160,95 | 1,44% | 259.466,00 |
| 11.09.2024 | 158,51 | 159,39 | 155,50 | 158,67 | -0,18% | 297.033,00 |
| 10.09.2024 | 163,50 | 163,50 | 151,18 | 158,96 | -3,00% | 679.165,00 |
| 09.09.2024 | 162,87 | 164,79 | 160,00 | 163,88 | 1,45% | 417.620,00 |
| 06.09.2024 | 165,19 | 167,43 | 160,72 | 161,53 | -2,55% | 396.328,00 |
| 05.09.2024 | 168,85 | 169,09 | 165,47 | 165,75 | -1,77% | 320.413,00 |