136,100$
-0,21%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 136,48 | 138,36 | 135,50 | 136,10 | -0,21% | 233.391,00 |
| 07.12.2023 | 135,91 | 136,76 | 134,41 | 136,39 | 0,77% | 366.906,00 |
| 06.12.2023 | 136,61 | 140,16 | 134,83 | 135,35 | 0,12% | 416.378,00 |
| 05.12.2023 | 137,55 | 137,55 | 134,23 | 135,19 | -2,82% | 513.837,00 |
| 04.12.2023 | 139,57 | 141,50 | 138,04 | 139,12 | -0,72% | 441.059,00 |
| 01.12.2023 | 135,29 | 140,22 | 135,04 | 140,13 | 3,59% | 404.547,00 |
| 30.11.2023 | 134,82 | 135,68 | 133,23 | 135,27 | 0,85% | 480.063,00 |
| 29.11.2023 | 134,55 | 137,00 | 133,97 | 134,13 | 1,17% | 726.590,00 |
| 28.11.2023 | 131,34 | 134,46 | 130,35 | 132,58 | 1,46% | 479.913,00 |
| 27.11.2023 | 134,02 | 134,02 | 130,51 | 130,67 | -3,24% | 407.651,00 |
| 24.11.2023 | 132,92 | 135,38 | 132,75 | 135,05 | 1,24% | 157.135,00 |
| 22.11.2023 | 133,09 | 135,60 | 132,96 | 133,40 | 0,48% | 275.763,00 |
| 21.11.2023 | 134,12 | 134,45 | 132,27 | 132,76 | -2,35% | 395.642,00 |
| 20.11.2023 | 135,12 | 137,12 | 133,84 | 135,95 | 0,28% | 373.348,00 |
| 17.11.2023 | 133,99 | 135,73 | 132,78 | 135,57 | 2,73% | 515.606,00 |
| 16.11.2023 | 138,79 | 139,48 | 129,32 | 131,97 | -6,00% | 806.336,00 |
| 15.11.2023 | 139,08 | 142,05 | 139,08 | 140,39 | 1,02% | 407.225,00 |
| 14.11.2023 | 137,05 | 141,81 | 137,00 | 138,97 | 5,01% | 439.840,00 |
| 13.11.2023 | 130,42 | 132,35 | 130,05 | 132,34 | -0,29% | 288.545,00 |
| 10.11.2023 | 132,06 | 133,13 | 130,04 | 132,72 | 1,02% | 219.359,00 |
| 09.11.2023 | 135,50 | 135,60 | 131,00 | 131,38 | -2,23% | 410.733,00 |
| 08.11.2023 | 134,99 | 135,41 | 133,79 | 134,37 | -0,40% | 535.802,00 |
| 07.11.2023 | 137,31 | 137,31 | 134,60 | 134,91 | -1,36% | 310.268,00 |
| 06.11.2023 | 139,48 | 140,83 | 134,91 | 136,77 | -2,28% | 383.485,00 |
| 03.11.2023 | 137,43 | 140,92 | 136,62 | 139,96 | 3,58% | 553.156,00 |
| 02.11.2023 | 135,66 | 137,63 | 133,71 | 135,12 | 1,63% | 482.874,00 |
| 01.11.2023 | 129,48 | 132,95 | 126,60 | 132,95 | 2,21% | 673.887,00 |
| 31.10.2023 | 130,28 | 133,04 | 128,33 | 130,08 | 0,67% | 619.128,00 |
| 30.10.2023 | 130,54 | 131,12 | 123,81 | 129,22 | -1,01% | 1.015.975,00 |
| 27.10.2023 | 135,00 | 136,00 | 129,16 | 130,54 | 0,09% | 866.891,00 |
| 26.10.2023 | 129,33 | 131,88 | 128,30 | 130,42 | 1,99% | 812.387,00 |
| 25.10.2023 | 128,56 | 128,75 | 125,58 | 127,87 | -1,16% | 768.445,00 |
| 24.10.2023 | 129,73 | 132,35 | 128,59 | 129,37 | -1,52% | 842.504,00 |
| 23.10.2023 | 132,66 | 133,97 | 131,00 | 131,37 | -1,74% | 465.401,00 |
| 20.10.2023 | 134,27 | 134,92 | 133,04 | 133,70 | -0,11% | 464.082,00 |
| 19.10.2023 | 137,14 | 138,08 | 133,12 | 133,85 | -2,62% | 433.720,00 |
| 18.10.2023 | 137,09 | 138,93 | 135,61 | 137,45 | -0,64% | 368.262,00 |
| 17.10.2023 | 138,01 | 140,63 | 137,09 | 138,33 | -0,25% | 580.764,00 |
| 16.10.2023 | 137,08 | 139,76 | 135,64 | 138,67 | 2,63% | 462.770,00 |
| 13.10.2023 | 136,63 | 136,90 | 133,95 | 135,11 | -0,75% | 581.918,00 |
| 12.10.2023 | 139,64 | 139,97 | 134,05 | 136,13 | -2,57% | 550.629,00 |
| 11.10.2023 | 143,07 | 144,60 | 138,48 | 139,72 | -2,03% | 380.324,00 |
| 10.10.2023 | 138,35 | 143,53 | 137,60 | 142,61 | 3,73% | 579.349,00 |
| 09.10.2023 | 135,45 | 138,33 | 133,88 | 137,48 | 0,53% | 397.592,00 |
| 06.10.2023 | 135,09 | 139,69 | 133,83 | 136,76 | 1,08% | 518.495,00 |
| 05.10.2023 | 141,08 | 142,53 | 134,86 | 135,30 | -4,54% | 668.338,00 |
| 04.10.2023 | 143,35 | 144,71 | 141,31 | 141,73 | -1,21% | 490.556,00 |
| 03.10.2023 | 144,88 | 145,92 | 142,80 | 143,46 | -1,73% | 409.272,00 |
| 02.10.2023 | 151,02 | 152,00 | 145,75 | 145,98 | -3,58% | 363.716,00 |
| 29.09.2023 | 153,25 | 154,72 | 150,80 | 151,40 | -0,78% | 624.102,00 |
| 28.09.2023 | 146,76 | 153,85 | 145,56 | 152,59 | -0,05% | 744.641,00 |
| 27.09.2023 | 151,49 | 154,43 | 151,46 | 152,66 | 1,34% | 499.523,00 |
| 26.09.2023 | 149,69 | 151,95 | 149,02 | 150,64 | -0,24% | 450.759,00 |
| 25.09.2023 | 150,00 | 153,50 | 149,97 | 151,00 | 0,75% | 548.445,00 |
| 22.09.2023 | 152,81 | 154,29 | 149,78 | 149,88 | -1,74% | 414.821,00 |
| 21.09.2023 | 153,44 | 154,40 | 150,15 | 152,53 | -1,05% | 376.229,00 |
| 20.09.2023 | 155,85 | 157,45 | 154,08 | 154,15 | -0,82% | 281.780,00 |
| 19.09.2023 | 155,84 | 156,80 | 153,45 | 155,43 | 0,03% | 289.964,00 |
| 18.09.2023 | 152,90 | 156,19 | 152,83 | 155,38 | 1,82% | 444.269,00 |
| 15.09.2023 | 158,16 | 158,36 | 149,50 | 152,61 | -4,15% | 1.792.440,00 |
| 14.09.2023 | 152,86 | 159,31 | 152,27 | 159,22 | 4,97% | 562.066,00 |
| 13.09.2023 | 152,26 | 153,27 | 150,12 | 151,68 | 0,21% | 484.489,00 |
| 12.09.2023 | 150,73 | 153,34 | 150,62 | 151,36 | 0,37% | 423.749,00 |
| 11.09.2023 | 154,30 | 155,10 | 149,06 | 150,80 | -0,82% | 642.703,00 |
| 08.09.2023 | 152,00 | 154,59 | 150,99 | 152,04 | -0,26% | 524.946,00 |
| 07.09.2023 | 156,75 | 157,13 | 152,30 | 152,44 | -2,56% | 542.860,00 |
| 06.09.2023 | 159,23 | 160,67 | 154,44 | 156,45 | -1,73% | 377.301,00 |
| 05.09.2023 | 158,55 | 160,28 | 154,36 | 159,20 | -0,91% | 600.606,00 |
| 01.09.2023 | 158,75 | 160,98 | 158,52 | 160,66 | 2,27% | 228.604,00 |
| 31.08.2023 | 159,12 | 159,85 | 156,66 | 157,09 | -1,26% | 405.737,00 |
| 30.08.2023 | 156,93 | 160,22 | 156,86 | 159,10 | 1,13% | 389.451,00 |
| 29.08.2023 | 155,13 | 158,28 | 154,76 | 157,33 | 1,39% | 333.262,00 |
| 28.08.2023 | 154,16 | 157,24 | 153,73 | 155,18 | 0,81% | 330.124,00 |
| 25.08.2023 | 156,64 | 157,02 | 152,42 | 153,93 | -1,17% | 501.495,00 |
| 24.08.2023 | 159,16 | 159,24 | 154,41 | 155,76 | -3,16% | 536.717,00 |
| 23.08.2023 | 157,03 | 161,82 | 156,36 | 160,85 | 1,68% | 447.715,00 |
| 22.08.2023 | 160,40 | 161,87 | 157,93 | 158,19 | -1,60% | 729.841,00 |
| 21.08.2023 | 158,79 | 162,01 | 158,31 | 160,77 | 1,77% | 773.281,00 |
| 18.08.2023 | 153,80 | 158,38 | 153,52 | 157,98 | 2,36% | 565.662,00 |
| 17.08.2023 | 155,63 | 156,63 | 154,32 | 154,34 | -0,14% | 595.556,00 |
| 16.08.2023 | 157,13 | 158,41 | 154,23 | 154,56 | -1,33% | 417.236,00 |
| 15.08.2023 | 159,89 | 160,81 | 156,41 | 156,64 | -2,52% | 366.559,00 |
| 14.08.2023 | 159,10 | 160,99 | 158,31 | 160,69 | 0,41% | 555.945,00 |
| 11.08.2023 | 153,86 | 161,27 | 152,46 | 160,03 | 3,75% | 816.321,00 |
| 10.08.2023 | 154,41 | 155,32 | 152,26 | 154,25 | 0,05% | 512.788,00 |
| 09.08.2023 | 155,88 | 156,73 | 152,77 | 154,18 | -1,09% | 468.827,00 |
| 08.08.2023 | 154,44 | 157,31 | 153,76 | 155,88 | -0,41% | 441.479,00 |
| 07.08.2023 | 156,58 | 157,34 | 155,04 | 156,52 | 0,33% | 429.795,00 |
| 04.08.2023 | 158,91 | 158,91 | 155,93 | 156,00 | -1,94% | 431.224,00 |
| 03.08.2023 | 157,56 | 159,82 | 156,97 | 159,08 | 0,34% | 438.770,00 |
| 02.08.2023 | 159,42 | 161,48 | 157,55 | 158,54 | -0,90% | 626.353,00 |
| 01.08.2023 | 159,23 | 161,81 | 158,77 | 159,98 | -0,62% | 507.447,00 |
| 31.07.2023 | 157,74 | 161,00 | 157,22 | 160,98 | 2,02% | 637.307,00 |
| 28.07.2023 | 156,70 | 158,30 | 154,04 | 157,80 | 0,88% | 669.124,00 |
| 27.07.2023 | 157,53 | 159,08 | 155,22 | 156,42 | 0,26% | 764.549,00 |
| 26.07.2023 | 152,59 | 156,45 | 151,77 | 156,01 | 2,35% | 1.012.939,00 |
| 25.07.2023 | 149,79 | 153,51 | 149,50 | 152,43 | 1,51% | 1.166.751,00 |
| 24.07.2023 | 154,38 | 155,39 | 149,39 | 150,16 | -3,19% | 1.705.221,00 |
| 21.07.2023 | 175,00 | 175,00 | 154,80 | 155,11 | -12,33% | 2.710.258,00 |
| 20.07.2023 | 181,46 | 181,68 | 176,51 | 176,92 | -2,51% | 921.296,00 |