144,121$
-0,34%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2023 | 140,88 | 145,70 | 139,98 | 144,61 | 3,25% | 754.634,00 |
| 06.06.2023 | 136,29 | 140,50 | 136,29 | 140,06 | 2,49% | 464.141,00 |
| 05.06.2023 | 138,56 | 137,67 | 134,93 | 136,66 | -2,08% | 466.550,00 |
| 02.06.2023 | 132,11 | 140,01 | 132,11 | 139,57 | 6,07% | 826.005,00 |
| 01.06.2023 | 130,98 | 132,85 | 130,02 | 131,58 | 0,50% | 475.155,00 |
| 31.05.2023 | 136,70 | 137,43 | 129,91 | 130,92 | -6,88% | 1.029.126,00 |
| 30.05.2023 | 138,13 | 141,39 | 138,13 | 140,60 | 2,40% | 592.222,00 |
| 26.05.2023 | 136,10 | 137,82 | 135,20 | 137,31 | 1,07% | 262.728,00 |
| 25.05.2023 | 138,04 | 139,05 | 133,73 | 135,86 | -1,10% | 401.730,00 |
| 24.05.2023 | 137,63 | 137,78 | 134,27 | 137,37 | 0,28% | 514.233,00 |
| 23.05.2023 | 133,73 | 139,18 | 133,73 | 136,98 | 2,16% | 527.886,00 |
| 22.05.2023 | 133,93 | 134,64 | 133,05 | 134,09 | 0,69% | 398.125,00 |
| 19.05.2023 | 136,10 | 136,10 | 132,27 | 133,17 | -2,09% | 485.058,00 |
| 18.05.2023 | 134,95 | 136,43 | 134,09 | 136,01 | 0,74% | 372.966,00 |
| 17.05.2023 | 131,95 | 136,93 | 131,69 | 135,01 | 2,97% | 586.180,00 |
| 16.05.2023 | 131,16 | 132,50 | 130,01 | 131,11 | -1,57% | 366.355,00 |
| 15.05.2023 | 131,63 | 134,29 | 130,72 | 133,20 | 1,02% | 353.718,00 |
| 12.05.2023 | 133,62 | 134,46 | 130,90 | 131,86 | -0,57% | 323.314,00 |
| 11.05.2023 | 132,59 | 134,68 | 131,52 | 132,61 | -0,37% | 400.118,00 |
| 10.05.2023 | 136,50 | 137,20 | 133,07 | 133,10 | -1,50% | 668.895,00 |
| 09.05.2023 | 133,90 | 136,10 | 133,33 | 135,13 | 0,29% | 421.074,00 |
| 08.05.2023 | 133,87 | 135,57 | 132,50 | 134,74 | 1,14% | 490.328,00 |
| 05.05.2023 | 130,90 | 134,18 | 130,51 | 133,22 | 2,94% | 554.968,00 |
| 04.05.2023 | 131,08 | 131,87 | 128,25 | 129,42 | -2,14% | 845.802,00 |
| 03.05.2023 | 135,00 | 137,09 | 132,16 | 132,25 | -1,92% | 602.078,00 |
| 02.05.2023 | 136,23 | 136,70 | 132,40 | 134,84 | -1,57% | 583.737,00 |
| 01.05.2023 | 132,56 | 138,59 | 131,81 | 136,99 | 4,02% | 772.213,00 |
| 28.04.2023 | 131,47 | 132,86 | 130,47 | 131,70 | -0,10% | 474.189,00 |
| 27.04.2023 | 128,09 | 131,86 | 128,09 | 131,83 | 2,62% | 444.398,00 |
| 26.04.2023 | 128,81 | 131,34 | 128,00 | 128,46 | -0,44% | 707.349,00 |
| 25.04.2023 | 131,75 | 132,25 | 128,86 | 129,03 | -2,77% | 703.352,00 |
| 24.04.2023 | 132,69 | 135,05 | 131,92 | 132,71 | -0,49% | 639.710,00 |
| 21.04.2023 | 130,46 | 133,73 | 127,46 | 133,37 | 2,00% | 788.410,00 |
| 20.04.2023 | 136,98 | 137,43 | 130,63 | 130,75 | -4,09% | 1.202.872,00 |
| 19.04.2023 | 135,00 | 137,18 | 133,13 | 136,32 | -0,33% | 867.236,00 |
| 18.04.2023 | 135,84 | 138,15 | 135,05 | 136,77 | 1,58% | 610.337,00 |
| 17.04.2023 | 135,06 | 136,30 | 133,21 | 134,64 | -0,19% | 792.188,00 |
| 14.04.2023 | 133,23 | 135,67 | 132,77 | 134,90 | 1,78% | 752.721,00 |
| 13.04.2023 | 133,09 | 133,19 | 129,47 | 132,54 | 0,56% | 441.201,00 |
| 12.04.2023 | 134,91 | 134,91 | 130,80 | 131,80 | -1,19% | 472.799,00 |
| 11.04.2023 | 130,49 | 134,93 | 130,05 | 133,39 | 3,40% | 749.103,00 |
| 10.04.2023 | 125,92 | 130,41 | 124,47 | 129,00 | 2,17% | 675.713,00 |
| 06.04.2023 | 128,38 | 128,38 | 126,14 | 126,26 | -2,01% | 572.563,00 |
| 05.04.2023 | 129,97 | 131,16 | 127,26 | 128,85 | -1,89% | 801.928,00 |
| 04.04.2023 | 135,31 | 135,74 | 130,41 | 131,33 | -2,98% | 502.823,00 |
| 03.04.2023 | 134,46 | 136,19 | 134,11 | 135,36 | 0,74% | 621.837,00 |
| 31.03.2023 | 132,39 | 134,42 | 132,00 | 134,36 | 2,23% | 454.898,00 |
| 30.03.2023 | 132,17 | 133,67 | 131,17 | 131,43 | 0,77% | 554.214,00 |
| 29.03.2023 | 128,86 | 130,71 | 127,89 | 130,42 | 1,64% | 528.552,00 |
| 28.03.2023 | 127,00 | 129,78 | 127,00 | 128,31 | 0,70% | 564.536,00 |
| 27.03.2023 | 126,27 | 127,71 | 125,80 | 127,42 | 2,25% | 642.133,00 |
| 24.03.2023 | 123,28 | 125,18 | 120,85 | 124,62 | -0,10% | 667.872,00 |
| 23.03.2023 | 127,26 | 128,57 | 123,02 | 124,74 | -1,31% | 771.383,00 |
| 22.03.2023 | 131,11 | 131,35 | 126,36 | 126,39 | -2,66% | 614.344,00 |
| 21.03.2023 | 130,56 | 132,77 | 128,91 | 129,85 | 1,90% | 603.153,00 |
| 20.03.2023 | 128,31 | 131,94 | 126,90 | 127,43 | 0,70% | 869.486,00 |
| 17.03.2023 | 128,45 | 129,00 | 125,35 | 126,55 | -2,71% | 1.498.432,00 |
| 16.03.2023 | 123,72 | 130,11 | 123,30 | 130,07 | 3,63% | 1.059.657,00 |
| 15.03.2023 | 123,66 | 125,73 | 120,26 | 125,51 | -1,46% | 1.384.011,00 |
| 14.03.2023 | 134,74 | 135,59 | 126,21 | 127,37 | -3,20% | 732.538,00 |
| 13.03.2023 | 135,22 | 135,70 | 131,23 | 131,58 | -4,80% | 1.030.113,00 |
| 10.03.2023 | 139,81 | 139,81 | 134,15 | 138,22 | -1,99% | 1.076.391,00 |
| 09.03.2023 | 142,42 | 145,20 | 140,72 | 141,03 | -1,05% | 861.506,00 |
| 08.03.2023 | 141,53 | 144,58 | 141,00 | 142,53 | 1,32% | 729.736,00 |
| 07.03.2023 | 139,09 | 141,75 | 139,00 | 140,68 | 1,22% | 807.768,00 |
| 06.03.2023 | 140,55 | 142,25 | 138,88 | 138,99 | -1,11% | 870.696,00 |
| 03.03.2023 | 136,95 | 140,58 | 135,85 | 140,55 | 3,13% | 870.616,00 |
| 02.03.2023 | 136,66 | 137,06 | 135,49 | 136,28 | -0,70% | 502.755,00 |
| 01.03.2023 | 135,46 | 137,98 | 134,65 | 137,24 | 0,53% | 558.412,00 |
| 28.02.2023 | 139,08 | 140,75 | 136,47 | 136,51 | -2,30% | 695.978,00 |
| 27.02.2023 | 141,36 | 141,75 | 138,66 | 139,72 | 0,34% | 532.033,00 |
| 24.02.2023 | 139,36 | 141,09 | 137,72 | 139,25 | -1,84% | 643.030,00 |
| 23.02.2023 | 144,94 | 145,48 | 140,37 | 141,86 | -1,38% | 631.641,00 |
| 22.02.2023 | 144,46 | 147,50 | 143,41 | 143,85 | 0,33% | 728.152,00 |
| 21.02.2023 | 153,39 | 154,40 | 143,11 | 143,38 | -8,85% | 1.681.147,00 |
| 17.02.2023 | 146,75 | 158,30 | 146,02 | 157,30 | 11,35% | 2.962.743,00 |
| 16.02.2023 | 138,28 | 142,36 | 137,80 | 141,26 | 0,55% | 942.519,00 |
| 15.02.2023 | 137,32 | 141,04 | 135,76 | 140,49 | 0,30% | 1.046.240,00 |
| 14.02.2023 | 134,84 | 140,56 | 133,68 | 140,07 | 3,30% | 866.594,00 |
| 13.02.2023 | 133,69 | 135,81 | 132,98 | 135,60 | 1,31% | 482.117,00 |
| 10.02.2023 | 133,22 | 134,01 | 132,11 | 133,85 | 0,13% | 512.195,00 |
| 09.02.2023 | 133,91 | 136,20 | 133,03 | 133,68 | 0,44% | 469.481,00 |
| 08.02.2023 | 133,15 | 134,54 | 131,78 | 133,09 | -0,05% | 575.097,00 |
| 07.02.2023 | 133,32 | 134,20 | 131,12 | 133,16 | -1,20% | 661.828,00 |
| 06.02.2023 | 136,74 | 137,85 | 132,81 | 134,78 | -1,53% | 794.455,00 |
| 03.02.2023 | 136,14 | 140,52 | 135,53 | 136,88 | -0,73% | 673.079,00 |
| 02.02.2023 | 131,49 | 140,45 | 130,34 | 137,88 | 6,06% | 1.599.493,00 |
| 01.02.2023 | 126,24 | 130,63 | 125,53 | 130,00 | 2,59% | 501.472,00 |
| 31.01.2023 | 124,00 | 126,73 | 123,41 | 126,72 | 2,87% | 558.404,00 |
| 30.01.2023 | 120,48 | 124,96 | 120,48 | 123,19 | 1,49% | 791.837,00 |
| 27.01.2023 | 117,83 | 121,40 | 117,06 | 121,38 | 3,30% | 675.983,00 |
| 26.01.2023 | 116,50 | 117,59 | 115,00 | 117,50 | 1,52% | 391.891,00 |
| 25.01.2023 | 114,44 | 116,23 | 113,50 | 115,74 | 1,18% | 442.389,00 |
| 24.01.2023 | 115,74 | 115,88 | 113,51 | 114,39 | -1,10% | 460.694,00 |
| 23.01.2023 | 114,34 | 117,30 | 114,34 | 115,66 | 1,65% | 741.199,00 |
| 20.01.2023 | 111,29 | 113,97 | 111,00 | 113,78 | 2,90% | 557.817,00 |
| 19.01.2023 | 109,52 | 110,78 | 107,70 | 110,57 | 0,28% | 673.167,00 |
| 18.01.2023 | 111,13 | 113,81 | 109,59 | 110,26 | 0,35% | 713.212,00 |
| 17.01.2023 | 105,41 | 110,38 | 104,31 | 109,88 | -0,49% | 1.275.423,00 |
| 16.01.2023 | 110,52 | 110,56 | 110,41 | 110,43 | -0,08% | - |