192,420$
0,85%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 189,34 | 192,65 | 187,69 | 190,80 | -1,42% | 784.691,00 |
| 05.11.2025 | 195,88 | 197,01 | 192,08 | 193,54 | -0,40% | 406.290,00 |
| 04.11.2025 | 196,45 | 197,53 | 193,91 | 194,32 | -2,00% | 400.183,00 |
| 03.11.2025 | 200,13 | 200,13 | 194,50 | 198,29 | -0,79% | 413.537,00 |
| 31.10.2025 | 196,89 | 200,95 | 195,87 | 199,87 | 2,12% | 513.292,00 |
| 30.10.2025 | 197,49 | 198,29 | 195,60 | 195,72 | -0,38% | 420.676,00 |
| 29.10.2025 | 195,70 | 201,20 | 194,96 | 196,47 | -0,39% | 568.694,00 |
| 28.10.2025 | 192,26 | 197,72 | 190,52 | 197,23 | 1,10% | 833.763,00 |
| 27.10.2025 | 201,35 | 202,45 | 192,84 | 195,08 | -2,56% | 759.354,00 |
| 24.10.2025 | 210,90 | 210,90 | 200,09 | 200,21 | -4,22% | 570.268,00 |
| 23.10.2025 | 215,86 | 215,86 | 207,20 | 209,03 | -3,42% | 772.824,00 |
| 22.10.2025 | 217,65 | 219,55 | 215,84 | 216,44 | -1,03% | 490.143,00 |
| 21.10.2025 | 215,26 | 220,63 | 215,26 | 218,70 | 0,96% | 369.898,00 |
| 20.10.2025 | 215,40 | 219,71 | 213,46 | 216,62 | 0,94% | 461.779,00 |
| 17.10.2025 | 213,82 | 216,82 | 213,82 | 214,60 | 0,45% | - |
| 16.10.2025 | 217,34 | 217,50 | 213,61 | 213,64 | -1,38% | 333.103,00 |
| 15.10.2025 | 217,55 | 221,53 | 216,31 | 216,63 | -1,97% | 373.018,00 |
| 14.10.2025 | 213,75 | 222,66 | 213,54 | 220,99 | 2,38% | 410.185,00 |
| 13.10.2025 | 214,10 | 217,87 | 214,10 | 215,85 | 1,30% | 369.978,00 |
| 10.10.2025 | 219,84 | 221,25 | 212,92 | 213,08 | -2,35% | 335.492,00 |
| 09.10.2025 | 216,07 | 218,67 | 214,65 | 218,21 | 0,90% | 225.619,00 |
| 08.10.2025 | 216,19 | 218,06 | 213,50 | 216,27 | 0,51% | 328.883,00 |
| 07.10.2025 | 218,81 | 220,03 | 215,04 | 215,18 | -1,97% | 301.700,00 |
| 06.10.2025 | 223,87 | 224,82 | 219,35 | 219,50 | -2,17% | 376.821,00 |
| 03.10.2025 | 225,09 | 226,63 | 223,25 | 224,38 | 0,21% | 288.918,00 |
| 02.10.2025 | 223,95 | 224,84 | 220,53 | 223,92 | 0,17% | 301.435,00 |
| 01.10.2025 | 218,01 | 223,86 | 216,79 | 223,55 | 2,18% | 413.948,00 |
| 30.09.2025 | 217,09 | 219,44 | 214,94 | 218,77 | 0,62% | 325.711,00 |
| 29.09.2025 | 219,69 | 219,69 | 214,93 | 217,43 | -0,11% | 523.853,00 |
| 26.09.2025 | 217,39 | 218,98 | 216,19 | 217,66 | 0,75% | 367.902,00 |
| 25.09.2025 | 214,80 | 216,67 | 208,39 | 216,04 | -2,04% | 469.326,00 |
| 24.09.2025 | 220,41 | 224,07 | 220,41 | 220,53 | 0,05% | 375.488,00 |
| 23.09.2025 | 220,17 | 223,06 | 219,96 | 220,41 | 0,49% | 624.339,00 |
| 22.09.2025 | 217,00 | 219,94 | 216,99 | 219,34 | 0,70% | 420.194,00 |
| 19.09.2025 | 221,24 | 221,24 | 217,66 | 217,82 | -1,48% | 942.298,00 |
| 18.09.2025 | 220,00 | 223,21 | 220,00 | 221,10 | 0,27% | 344.224,00 |
| 17.09.2025 | 221,05 | 226,39 | 219,21 | 220,50 | 0,27% | 371.501,00 |
| 16.09.2025 | 221,23 | 221,84 | 217,64 | 219,90 | -0,10% | 386.129,00 |
| 15.09.2025 | 221,71 | 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 | 224,05 | 228,18 | 223,94 | 227,00 | 1,68% | 616.575,00 |
| 10.09.2025 | 224,09 | 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 | 228,11 | 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 | 222,27 | 226,05 | 221,01 | 225,66 | 2,44% | 453.160,00 |
| 03.09.2025 | 219,15 | 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 | 222,13 | 223,00 | 219,08 | 222,34 | 0,12% | 334.696,00 |
| 27.08.2025 | 219,53 | 224,00 | 219,21 | 222,08 | 0,53% | 373.264,00 |
| 26.08.2025 | 221,54 | 222,72 | 219,40 | 220,92 | 0,83% | 397.611,00 |
| 25.08.2025 | 217,87 | 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 | 208,14 | 210,89 | 206,91 | 210,31 | 0,34% | 303.339,00 |
| 20.08.2025 | 209,40 | 210,28 | 206,75 | 209,60 | -0,66% | 313.120,00 |
| 19.08.2025 | 206,87 | 211,70 | 206,76 | 210,99 | 1,84% | 267.647,00 |
| 18.08.2025 | 205,26 | 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 | 208,61 | 210,29 | 207,33 | 208,00 | -1,56% | 317.094,00 |
| 13.08.2025 | 206,82 | 212,03 | 205,58 | 211,29 | 2,88% | 384.667,00 |
| 12.08.2025 | 200,18 | 205,47 | 199,02 | 205,37 | 3,40% | 403.159,00 |
| 11.08.2025 | 195,44 | 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 | 196,96 | 196,96 | 193,52 | 194,40 | -0,57% | 458.657,00 |
| 06.08.2025 | 195,91 | 196,34 | 194,50 | 195,51 | 0,01% | 313.107,00 |
| 05.08.2025 | 189,97 | 195,60 | 189,97 | 195,50 | 3,29% | 690.026,00 |
| 04.08.2025 | 191,07 | 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 | 191,25 | 194,48 | 191,25 | 192,64 | 0,19% | 379.184,00 |
| 30.07.2025 | 194,96 | 195,50 | 191,55 | 192,28 | -0,49% | 459.516,00 |
| 29.07.2025 | 196,11 | 196,55 | 190,41 | 193,23 | -1,54% | 952.282,00 |
| 28.07.2025 | 203,41 | 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 | 202,63 | 205,10 | 199,91 | 200,25 | -2,16% | 636.896,00 |
| 23.07.2025 | 202,29 | 206,58 | 202,00 | 204,67 | 1,37% | 694.457,00 |
| 22.07.2025 | 200,24 | 202,59 | 199,67 | 201,91 | 1,52% | 372.303,00 |
| 21.07.2025 | 197,33 | 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 | 202,63 | 205,56 | 194,86 | 196,41 | -3,91% | 1.039.140,00 |
| 16.07.2025 | 205,64 | 207,46 | 203,74 | 204,40 | -0,45% | 488.269,00 |
| 15.07.2025 | 214,39 | 216,21 | 203,35 | 205,32 | -4,21% | 748.318,00 |
| 14.07.2025 | 212,57 | 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 | 214,09 | 217,40 | 213,60 | 214,83 | 0,73% | 741.941,00 |
| 09.07.2025 | 212,14 | 213,36 | 210,87 | 213,28 | 1,35% | 310.283,00 |
| 08.07.2025 | 211,86 | 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 | 205,13 | 212,35 | 204,21 | 211,99 | 3,92% | 740.746,00 |
| 01.07.2025 | 197,93 | 205,67 | 197,30 | 204,00 | 2,69% | 525.203,00 |
| 30.06.2025 | 198,40 | 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 | 199,70 | 201,58 | 198,36 | 201,03 | 1,41% | 371.159,00 |
| 23.06.2025 | 195,83 | 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 | 192,23 | 193,20 | 189,90 | 190,47 | -1,33% | 434.303,00 |