192,560$
0,04%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 192,46 | 195,47 | 191,73 | 192,71 | 0,12% | 370.813,00 |
| 27.03.2026 | 193,63 | 195,71 | 191,17 | 192,48 | -1,29% | 393.077,00 |
| 26.03.2026 | 191,64 | 196,44 | 191,64 | 195,00 | 0,75% | 273.433,00 |
| 25.03.2026 | 191,58 | 193,55 | 188,81 | 193,55 | 2,05% | 376.058,00 |
| 24.03.2026 | 186,92 | 191,89 | 186,55 | 189,66 | 0,14% | 392.733,00 |
| 23.03.2026 | 185,17 | 191,50 | 183,95 | 189,39 | 4,37% | 709.955,00 |
| 20.03.2026 | 182,90 | 184,07 | 180,41 | 181,46 | -1,77% | 739.646,00 |
| 19.03.2026 | 185,54 | 187,55 | 180,27 | 184,73 | -0,76% | 607.965,00 |
| 18.03.2026 | 185,47 | 188,48 | 183,24 | 186,14 | 0,91% | 467.583,00 |
| 17.03.2026 | 183,86 | 186,84 | 182,94 | 184,47 | 0,92% | 285.444,00 |
| 16.03.2026 | 185,22 | 185,69 | 181,11 | 182,78 | -0,38% | 351.063,00 |
| 13.03.2026 | 185,67 | 186,81 | 182,97 | 183,47 | -0,64% | 380.271,00 |
| 12.03.2026 | 188,60 | 190,10 | 184,56 | 184,65 | -2,99% | 390.361,00 |
| 11.03.2026 | 190,11 | 193,71 | 187,34 | 190,34 | -0,80% | 551.947,00 |
| 10.03.2026 | 193,58 | 194,99 | 190,85 | 191,87 | -0,88% | 485.739,00 |
| 09.03.2026 | 187,84 | 194,15 | 186,36 | 193,58 | 0,44% | 764.740,00 |
| 06.03.2026 | 189,82 | 193,45 | 187,16 | 192,73 | -0,29% | 361.046,00 |
| 05.03.2026 | 193,47 | 196,80 | 191,03 | 193,30 | -1,25% | 407.754,00 |
| 04.03.2026 | 197,92 | 198,00 | 194,32 | 195,75 | 0,38% | 392.430,00 |
| 03.03.2026 | 188,26 | 195,38 | 184,58 | 195,00 | 1,02% | 520.309,00 |
| 02.03.2026 | 192,00 | 193,77 | 189,43 | 193,04 | -1,09% | 551.115,00 |
| 27.02.2026 | 194,51 | 195,97 | 191,79 | 195,16 | -0,75% | 333.031,00 |
| 26.02.2026 | 197,25 | 198,52 | 194,85 | 196,63 | 0,08% | 452.461,00 |
| 25.02.2026 | 198,03 | 198,03 | 194,67 | 196,48 | -0,82% | 307.769,00 |
| 24.02.2026 | 198,22 | 200,93 | 197,44 | 198,10 | 0,68% | 253.877,00 |
| 23.02.2026 | 199,40 | 200,76 | 193,42 | 196,77 | -2,33% | 570.132,00 |
| 20.02.2026 | 201,68 | 205,09 | 198,73 | 201,47 | 0,18% | 473.127,00 |
| 19.02.2026 | 204,53 | 204,82 | 195,00 | 201,11 | -1,92% | 615.144,00 |
| 18.02.2026 | 200,26 | 206,42 | 197,67 | 205,04 | 2,44% | 564.902,00 |
| 17.02.2026 | 201,87 | 202,99 | 197,23 | 200,15 | -0,80% | 409.523,00 |
| 13.02.2026 | 207,15 | 207,50 | 200,30 | 201,76 | -2,34% | 526.030,00 |
| 12.02.2026 | 208,77 | 211,10 | 202,99 | 206,60 | -0,58% | 407.477,00 |
| 11.02.2026 | 207,79 | 212,04 | 206,00 | 207,81 | 0,60% | 633.110,00 |
| 10.02.2026 | 210,43 | 212,95 | 204,78 | 206,58 | -1,83% | 889.226,00 |
| 09.02.2026 | 215,81 | 217,99 | 207,90 | 210,43 | -2,87% | 865.896,00 |
| 06.02.2026 | 203,10 | 223,41 | 203,10 | 216,65 | 6,19% | 1.182.615,00 |
| 05.02.2026 | 213,40 | 215,39 | 204,00 | 204,02 | -5,07% | 751.450,00 |
| 04.02.2026 | 210,81 | 216,00 | 208,98 | 214,92 | 2,94% | 674.041,00 |
| 03.02.2026 | 204,98 | 212,02 | 204,50 | 208,78 | 1,71% | 388.130,00 |
| 02.02.2026 | 204,50 | 207,62 | 202,72 | 205,27 | 0,14% | 753.291,00 |
| 30.01.2026 | 206,42 | 207,12 | 203,70 | 204,98 | -1,01% | 506.586,00 |
| 29.01.2026 | 210,08 | 211,08 | 203,09 | 207,07 | -4,10% | 764.364,00 |
| 28.01.2026 | 214,28 | 217,41 | 214,11 | 215,93 | 0,81% | 270.552,00 |
| 27.01.2026 | 211,89 | 215,19 | 211,44 | 214,19 | 1,10% | 279.393,00 |
| 26.01.2026 | 213,86 | 217,00 | 210,10 | 211,85 | -1,12% | 260.555,00 |
| 23.01.2026 | 217,28 | 219,83 | 212,27 | 214,26 | -2,20% | 296.051,00 |
| 22.01.2026 | 222,05 | 224,73 | 217,80 | 219,08 | -0,70% | 215.633,00 |
| 21.01.2026 | 216,94 | 221,55 | 214,30 | 220,63 | 2,48% | 420.257,00 |
| 20.01.2026 | 211,97 | 215,76 | 210,89 | 215,29 | 0,18% | 250.325,00 |
| 16.01.2026 | 218,64 | 221,98 | 214,01 | 214,90 | 0,26% | 313.473,00 |
| 15.01.2026 | 211,65 | 214,97 | 209,49 | 214,35 | 1,12% | 197.273,00 |
| 14.01.2026 | 213,35 | 214,33 | 210,42 | 211,97 | -0,80% | 191.728,00 |
| 13.01.2026 | 213,18 | 213,98 | 209,04 | 213,67 | 0,40% | 231.060,00 |
| 12.01.2026 | 214,41 | 216,12 | 212,16 | 212,82 | -1,65% | 298.043,00 |
| 09.01.2026 | 216,26 | 218,26 | 213,14 | 216,38 | 0,50% | 276.905,00 |
| 08.01.2026 | 214,72 | 217,73 | 214,30 | 215,30 | 0,27% | 283.920,00 |
| 07.01.2026 | 212,06 | 216,23 | 212,05 | 214,72 | 1,39% | 367.404,00 |
| 06.01.2026 | 207,72 | 212,60 | 206,71 | 211,78 | 1,43% | 329.770,00 |
| 05.01.2026 | 204,98 | 211,51 | 204,98 | 208,79 | 1,12% | 313.154,00 |
| 02.01.2026 | 204,92 | 207,12 | 203,41 | 206,48 | 0,00% | 271.124,00 |
| 31.12.2025 | 209,81 | 209,81 | 205,41 | 206,48 | -1,34% | 227.350,00 |
| 30.12.2025 | 210,28 | 212,30 | 208,74 | 209,29 | -0,59% | 200.855,00 |
| 29.12.2025 | 211,42 | 212,38 | 209,27 | 210,54 | -0,44% | 232.732,00 |
| 26.12.2025 | 211,36 | 213,11 | 210,04 | 211,48 | -0,37% | 176.522,00 |
| 24.12.2025 | 210,08 | 214,35 | 208,90 | 212,27 | 1,04% | 117.394,00 |
| 23.12.2025 | 210,18 | 214,11 | 207,70 | 210,08 | 0,08% | 269.428,00 |
| 22.12.2025 | 209,65 | 212,38 | 209,24 | 209,91 | 0,38% | 325.674,00 |
| 19.12.2025 | 201,08 | 210,74 | 201,08 | 209,12 | 3,34% | 867.658,00 |
| 18.12.2025 | 206,15 | 210,21 | 201,59 | 202,36 | -2,06% | 773.588,00 |
| 17.12.2025 | 205,99 | 209,87 | 204,64 | 206,61 | -0,41% | 453.854,00 |
| 16.12.2025 | 209,59 | 210,34 | 205,73 | 207,46 | -0,07% | 373.373,00 |
| 15.12.2025 | 211,19 | 211,55 | 206,02 | 207,61 | -1,17% | 454.703,00 |
| 12.12.2025 | 220,90 | 220,90 | 207,88 | 210,07 | -4,37% | 664.469,00 |
| 11.12.2025 | 222,45 | 223,92 | 219,11 | 219,67 | -0,92% | 577.251,00 |
| 10.12.2025 | 216,40 | 222,07 | 216,40 | 221,71 | 2,81% | 446.956,00 |
| 09.12.2025 | 214,26 | 217,36 | 213,82 | 215,65 | 0,38% | 356.781,00 |
| 08.12.2025 | 216,62 | 218,08 | 213,36 | 214,83 | -0,50% | 326.719,00 |
| 05.12.2025 | 214,42 | 217,53 | 214,07 | 215,92 | 0,37% | 224.859,00 |
| 04.12.2025 | 214,06 | 216,24 | 213,53 | 215,13 | 0,37% | 334.360,00 |
| 03.12.2025 | 208,73 | 214,75 | 208,38 | 214,34 | 3,31% | 380.703,00 |
| 02.12.2025 | 211,30 | 212,65 | 207,32 | 207,47 | -1,36% | 337.363,00 |
| 01.12.2025 | 209,51 | 214,15 | 207,72 | 210,33 | -0,45% | 356.867,00 |
| 28.11.2025 | 210,70 | 213,19 | 210,50 | 211,29 | 0,33% | 181.657,00 |
| 26.11.2025 | 215,14 | 216,58 | 210,49 | 210,59 | -2,18% | 370.124,00 |
| 25.11.2025 | 210,99 | 218,44 | 208,17 | 215,29 | 3,06% | 372.644,00 |
| 24.11.2025 | 206,99 | 212,00 | 204,83 | 208,89 | 0,93% | 396.872,00 |
| 21.11.2025 | 199,32 | 207,80 | 199,21 | 206,97 | 4,39% | 408.997,00 |
| 20.11.2025 | 200,50 | 204,46 | 196,90 | 198,27 | -0,67% | 541.061,00 |
| 19.11.2025 | 197,67 | 200,00 | 196,53 | 199,61 | 0,85% | 324.502,00 |
| 18.11.2025 | 192,81 | 198,11 | 191,90 | 197,92 | 2,44% | 443.721,00 |
| 17.11.2025 | 195,82 | 198,45 | 193,15 | 193,20 | -1,73% | 462.586,00 |
| 14.11.2025 | 196,63 | 197,66 | 193,86 | 196,60 | -0,11% | 457.589,00 |
| 13.11.2025 | 194,05 | 196,97 | 193,55 | 196,82 | 1,59% | 611.752,00 |
| 12.11.2025 | 193,86 | 196,66 | 192,48 | 193,74 | 1,04% | 426.207,00 |
| 11.11.2025 | 193,92 | 193,92 | 188,99 | 191,75 | -0,63% | 422.061,00 |
| 10.11.2025 | 193,79 | 195,04 | 190,81 | 192,96 | -0,46% | 350.353,00 |
| 07.11.2025 | 190,80 | 194,09 | 190,80 | 193,86 | 1,60% | 345.465,00 |
| 06.11.2025 | 189,35 | 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 | 197,53 | 197,53 | 193,91 | 194,32 | -2,00% | 400.183,00 |