203,714$
2,55%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 197,30 | 205,67 | 197,30 | 204,00 | 2,69% | 523.495,00 |
| 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 |
| 24.04.2025 | 169,19 | 173,45 | 165,98 | 173,36 | 2,64% | 721.481,00 |
| 23.04.2025 | 175,00 | 176,39 | 168,58 | 168,90 | -0,09% | 610.392,00 |
| 22.04.2025 | 167,10 | 169,83 | 166,15 | 169,05 | 3,39% | 424.924,00 |
| 21.04.2025 | 164,73 | 165,74 | 161,41 | 163,51 | -1,37% | 348.443,00 |
| 17.04.2025 | 162,34 | 166,88 | 162,34 | 165,78 | 2,28% | 438.246,00 |
| 16.04.2025 | 163,34 | 163,98 | 159,74 | 162,09 | -1,10% | 336.464,00 |
| 15.04.2025 | 164,57 | 167,01 | 163,13 | 163,90 | -0,81% | 492.071,00 |
| 14.04.2025 | 169,07 | 170,95 | 161,18 | 165,24 | -1,54% | 599.680,00 |
| 11.04.2025 | 166,16 | 170,00 | 163,47 | 167,82 | 0,91% | 525.099,00 |
| 10.04.2025 | 166,08 | 169,87 | 159,97 | 166,30 | -4,04% | 784.649,00 |
| 09.04.2025 | 155,49 | 176,27 | 154,73 | 173,31 | 11,30% | 929.245,00 |
| 08.04.2025 | 162,93 | 166,50 | 152,66 | 155,71 | -1,45% | 643.406,00 |
| 07.04.2025 | 151,36 | 163,10 | 148,33 | 158,00 | -0,35% | 1.101.654,00 |
| 04.04.2025 | 153,41 | 162,94 | 152,34 | 158,55 | -0,51% | 688.564,00 |
| 03.04.2025 | 158,10 | 160,98 | 154,84 | 159,37 | -4,81% | 844.506,00 |
| 02.04.2025 | 161,92 | 168,23 | 161,92 | 167,43 | 2,02% | 394.441,00 |
| 01.04.2025 | 161,84 | 165,20 | 160,38 | 164,12 | 1,36% | 430.637,00 |
| 31.03.2025 | 155,40 | 162,54 | 155,40 | 161,92 | 1,79% | 531.098,00 |
| 28.03.2025 | 162,57 | 164,98 | 155,50 | 159,08 | -2,57% | 710.713,00 |
| 27.03.2025 | 169,06 | 169,48 | 160,51 | 163,27 | -4,36% | 665.387,00 |
| 26.03.2025 | 177,67 | 177,83 | 170,29 | 170,72 | -3,56% | 441.621,00 |
| 25.03.2025 | 174,99 | 177,60 | 173,99 | 177,02 | 1,03% | 423.510,00 |
| 24.03.2025 | 170,37 | 175,84 | 169,37 | 175,21 | 5,04% | 530.467,00 |
| 21.03.2025 | 163,83 | 167,31 | 162,74 | 166,81 | 0,68% | 443.553,00 |
| 20.03.2025 | 165,78 | 168,23 | 164,06 | 165,69 | -0,34% | 314.974,00 |
| 19.03.2025 | 163,93 | 167,87 | 162,98 | 166,25 | 1,81% | 638.853,00 |
| 18.03.2025 | 163,03 | 165,41 | 161,96 | 163,30 | -0,54% | 550.986,00 |
| 17.03.2025 | 158,56 | 166,05 | 158,56 | 164,19 | 2,48% | 601.305,00 |
| 14.03.2025 | 158,44 | 161,33 | 157,40 | 160,21 | 2,26% | 735.832,00 |
| 13.03.2025 | 165,40 | 165,47 | 156,12 | 156,67 | -5,26% | 718.247,00 |
| 12.03.2025 | 166,45 | 167,60 | 164,24 | 165,37 | 0,25% | 642.747,00 |
| 11.03.2025 | 164,75 | 166,46 | 161,70 | 164,96 | 0,03% | 669.333,00 |
| 10.03.2025 | 168,78 | 168,78 | 163,39 | 164,91 | -3,60% | 635.113,00 |
| 07.03.2025 | 170,86 | 171,76 | 166,34 | 171,07 | -0,44% | 544.263,00 |
| 06.03.2025 | 172,34 | 174,87 | 170,93 | 171,83 | -1,45% | 340.346,00 |
| 05.03.2025 | 171,73 | 174,56 | 170,08 | 174,35 | 1,55% | 473.935,00 |
| 04.03.2025 | 173,64 | 174,45 | 166,25 | 171,69 | -2,10% | 738.838,00 |
| 03.03.2025 | 183,00 | 184,79 | 174,91 | 175,38 | -3,83% | 758.394,00 |
| 28.02.2025 | 180,88 | 182,49 | 180,37 | 182,37 | 0,87% | 342.744,00 |
| 27.02.2025 | 182,86 | 184,50 | 180,52 | 180,79 | -1,01% | 246.646,00 |
| 26.02.2025 | 184,36 | 185,50 | 181,99 | 182,64 | -0,46% | 369.108,00 |
| 25.02.2025 | 183,90 | 184,22 | 182,07 | 183,49 | 0,92% | 313.681,00 |
| 24.02.2025 | 182,15 | 183,00 | 180,31 | 181,82 | 0,25% | 347.043,00 |
| 21.02.2025 | 190,86 | 190,96 | 180,69 | 181,36 | -4,12% | 502.801,00 |
| 20.02.2025 | 189,37 | 189,75 | 187,32 | 189,16 | -0,39% | 363.960,00 |
| 19.02.2025 | 192,63 | 192,63 | 188,88 | 189,91 | -1,78% | 355.808,00 |
| 18.02.2025 | 193,55 | 194,00 | 191,55 | 193,36 | 0,19% | 463.343,00 |
| 17.02.2025 | 193,00 | 193,00 | 192,76 | 192,99 | 0,16% | - |
| 14.02.2025 | 192,68 | 194,40 | 191,71 | 192,68 | 0,36% | 412.001,00 |
| 13.02.2025 | 192,50 | 195,02 | 191,96 | 191,99 | 0,20% | 525.169,00 |
| 12.02.2025 | 192,02 | 193,97 | 189,91 | 191,61 | -1,81% | 520.076,00 |
| 11.02.2025 | 195,00 | 198,50 | 185,36 | 195,15 | 1,30% | 1.237.022,00 |
| 10.02.2025 | 193,12 | 193,86 | 190,45 | 192,64 | 0,78% | 1.297.526,00 |
| 07.02.2025 | 193,60 | 193,60 | 190,82 | 191,14 | -1,32% | 385.177,00 |