187,070$
0,65%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 263.999,00 |
| 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% | 447.187,00 |
| 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% | 327.403,00 |
| 28.05.2025 | 185,52 | 186,16 | 182,31 | 182,82 | -1,42% | 363.953,00 |
| 27.05.2025 | 184,65 | 186,70 | 182,03 | 185,45 | 1,78% | 430.458,00 |
| 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% | 450.623,00 |
| 21.05.2025 | 184,87 | 184,87 | 180,36 | 181,90 | -2,88% | 417.234,00 |
| 20.05.2025 | 187,55 | 188,30 | 186,07 | 187,30 | -0,58% | 257.855,00 |
| 19.05.2025 | 187,18 | 189,59 | 185,88 | 188,40 | -0,90% | 335.523,00 |
| 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% | 366.349,00 |
| 14.05.2025 | 191,35 | 192,87 | 189,43 | 189,94 | -0,44% | 466.167,00 |
| 13.05.2025 | 188,96 | 193,24 | 188,76 | 190,77 | 1,12% | 424.056,00 |
| 12.05.2025 | 188,01 | 190,99 | 186,59 | 188,65 | 4,99% | 567.604,00 |
| 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% | 387.180,00 |
| 07.05.2025 | 177,00 | 178,86 | 174,34 | 175,58 | -0,51% | 507.571,00 |
| 06.05.2025 | 174,12 | 176,95 | 173,26 | 176,48 | 0,36% | 411.218,00 |
| 05.05.2025 | 173,87 | 178,49 | 173,87 | 175,84 | -0,52% | 274.019,00 |
| 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% | 375.241,00 |
| 30.04.2025 | 171,70 | 174,60 | 167,83 | 174,15 | -0,09% | 478.040,00 |
| 29.04.2025 | 170,69 | 174,53 | 169,88 | 174,31 | 1,51% | 575.793,00 |
| 28.04.2025 | 175,05 | 176,83 | 169,90 | 171,71 | -1,93% | 597.321,00 |
| 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% | 720.463,00 |
| 23.04.2025 | 175,00 | 176,39 | 168,58 | 168,90 | -0,09% | 603.928,00 |
| 22.04.2025 | 167,10 | 169,83 | 166,15 | 169,05 | 3,39% | 424.704,00 |
| 21.04.2025 | 164,73 | 165,74 | 161,41 | 163,51 | -1,37% | 347.843,00 |
| 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% | 336.463,00 |
| 15.04.2025 | 164,57 | 167,01 | 163,13 | 163,90 | -0,81% | 491.600,00 |
| 14.04.2025 | 169,07 | 170,95 | 161,18 | 165,24 | -1,54% | 555.153,00 |
| 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% | 762.930,00 |
| 09.04.2025 | 155,49 | 176,27 | 154,73 | 173,31 | 11,30% | 919.788,00 |
| 08.04.2025 | 162,93 | 166,50 | 152,66 | 155,71 | -1,45% | 643.248,00 |
| 07.04.2025 | 151,36 | 163,10 | 148,33 | 158,00 | -0,35% | 1.092.208,00 |
| 04.04.2025 | 153,41 | 162,94 | 152,34 | 158,55 | -0,51% | 688.564,00 |
| 03.04.2025 | 158,41 | 160,98 | 154,84 | 159,37 | -4,81% | 844.446,00 |
| 02.04.2025 | 161,92 | 168,23 | 161,92 | 167,43 | 2,02% | 393.663,00 |
| 01.04.2025 | 161,84 | 165,20 | 160,38 | 164,12 | 1,36% | 427.980,00 |
| 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% | 664.718,00 |
| 26.03.2025 | 177,41 | 177,83 | 170,29 | 170,72 | -3,56% | 439.169,00 |
| 25.03.2025 | 174,99 | 177,60 | 173,99 | 177,02 | 1,03% | 423.510,00 |
| 24.03.2025 | 169,37 | 175,84 | 169,37 | 175,21 | 5,04% | 524.242,00 |
| 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 | 164,00 | 167,87 | 162,98 | 166,25 | 1,81% | 638.658,00 |
| 18.03.2025 | 165,26 | 165,41 | 161,96 | 163,30 | -0,54% | 550.045,00 |
| 17.03.2025 | 160,15 | 166,05 | 158,56 | 164,19 | 2,48% | 601.131,00 |
| 14.03.2025 | 158,44 | 161,33 | 157,40 | 160,21 | 2,26% | 735.832,00 |
| 13.03.2025 | 165,47 | 165,47 | 156,12 | 156,67 | -5,26% | 716.455,00 |
| 12.03.2025 | 166,45 | 167,60 | 164,24 | 165,37 | 0,25% | 642.747,00 |
| 11.03.2025 | 164,82 | 166,46 | 161,70 | 164,96 | 0,03% | 669.324,00 |
| 10.03.2025 | 168,78 | 168,78 | 163,39 | 164,91 | -3,60% | 630.647,00 |
| 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% | 339.917,00 |
| 05.03.2025 | 171,73 | 174,56 | 170,08 | 174,35 | 1,55% | 472.893,00 |
| 04.03.2025 | 173,64 | 174,45 | 166,25 | 171,69 | -2,10% | 734.571,00 |
| 03.03.2025 | 183,00 | 184,79 | 174,91 | 175,38 | -3,83% | 753.924,00 |
| 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% | 246.041,00 |
| 26.02.2025 | 184,36 | 185,50 | 181,99 | 182,64 | -0,46% | 369.038,00 |
| 25.02.2025 | 183,90 | 184,22 | 182,07 | 183,49 | 0,92% | 313.356,00 |
| 24.02.2025 | 182,15 | 183,00 | 180,31 | 181,82 | 0,25% | 343.171,00 |
| 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% | 363.845,00 |
| 19.02.2025 | 192,63 | 192,63 | 188,88 | 189,91 | -1,78% | 353.138,00 |
| 18.02.2025 | 193,55 | 194,00 | 191,55 | 193,36 | 0,35% | 451.985,00 |
| 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% | 524.991,00 |
| 12.02.2025 | 192,02 | 193,97 | 189,91 | 191,61 | -1,81% | 519.773,00 |
| 11.02.2025 | 195,00 | 198,50 | 185,36 | 195,15 | 1,30% | 1.230.280,00 |
| 10.02.2025 | 193,12 | 193,86 | 190,45 | 192,64 | 0,78% | 1.293.089,00 |
| 07.02.2025 | 193,60 | 193,60 | 190,82 | 191,14 | -1,32% | 385.177,00 |
| 06.02.2025 | 194,51 | 196,49 | 192,20 | 193,69 | -0,48% | 274.043,00 |
| 05.02.2025 | 192,18 | 194,95 | 191,20 | 194,63 | 1,75% | 412.669,00 |
| 04.02.2025 | 187,11 | 191,66 | 186,66 | 191,28 | 2,74% | 381.499,00 |
| 03.02.2025 | 183,91 | 187,22 | 181,92 | 186,18 | -1,26% | 567.909,00 |
| 31.01.2025 | 191,04 | 191,35 | 187,02 | 188,55 | -1,61% | 434.105,00 |
| 30.01.2025 | 190,00 | 193,36 | 188,75 | 191,64 | 2,05% | 435.868,00 |
| 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% | 345.011,00 |
| 27.01.2025 | 183,07 | 186,25 | 182,32 | 185,56 | 1,57% | 424.045,00 |
| 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% | 407.288,00 |
| 22.01.2025 | 184,43 | 184,97 | 182,16 | 182,47 | -1,47% | 303.906,00 |
| 21.01.2025 | 187,24 | 187,95 | 184,84 | 185,19 | -0,03% | 559.788,00 |
| 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% | 427.049,00 |
| 14.01.2025 | 176,77 | 179,21 | 176,24 | 179,02 | 2,07% | 382.560,00 |