134,360$
2,23%
Echtzeit-Aktienkurs AutoNation
Bid:
Ask:
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,57% | 1.275.423,00 |
| 13.01.2023 | 111,87 | 113,25 | 107,82 | 110,51 | -4,67% | 1.160.690,00 |
| 12.01.2023 | 116,01 | 116,50 | 113,82 | 115,92 | 0,39% | 593.434,00 |
| 11.01.2023 | 113,44 | 116,94 | 113,44 | 115,47 | 2,05% | 792.405,00 |
| 10.01.2023 | 111,04 | 113,32 | 110,98 | 113,15 | 2,41% | 704.306,00 |
| 09.01.2023 | 111,31 | 111,89 | 109,70 | 110,49 | -0,46% | 764.667,00 |
| 06.01.2023 | 109,98 | 111,20 | 108,65 | 111,00 | 1,73% | 518.070,00 |
| 05.01.2023 | 109,05 | 109,62 | 107,64 | 109,11 | -1,38% | 585.140,00 |
| 04.01.2023 | 107,99 | 110,65 | 107,99 | 110,64 | 3,19% | 780.540,00 |
| 03.01.2023 | 108,42 | 109,65 | 106,95 | 107,22 | -0,07% | 826.627,00 |
| 30.12.2022 | 106,59 | 107,85 | 106,25 | 107,30 | -0,19% | 624.819,00 |
| 29.12.2022 | 106,63 | 108,35 | 106,27 | 107,50 | 1,65% | 533.954,00 |
| 28.12.2022 | 107,00 | 108,08 | 105,37 | 105,75 | -1,17% | 482.431,00 |
| 27.12.2022 | 107,06 | 108,23 | 105,95 | 107,00 | -0,13% | 577.698,00 |
| 23.12.2022 | 105,00 | 107,23 | 104,72 | 107,14 | 2,05% | 795.224,00 |
| 22.12.2022 | 101,08 | 105,03 | 99,72 | 104,99 | 0,77% | 1.607.164,00 |
| 21.12.2022 | 104,90 | 106,00 | 103,19 | 104,19 | 0,40% | 1.231.343,00 |
| 20.12.2022 | 107,26 | 108,04 | 103,67 | 103,77 | -4,09% | 1.319.127,00 |
| 19.12.2022 | 111,62 | 111,87 | 107,19 | 108,19 | -3,13% | 1.103.079,00 |
| 16.12.2022 | 112,18 | 113,31 | 110,94 | 111,69 | -2,38% | 2.277.542,00 |
| 15.12.2022 | 113,59 | 115,05 | 112,13 | 114,41 | -0,02% | 796.643,00 |
| 14.12.2022 | 112,72 | 115,93 | 111,50 | 114,43 | 0,59% | 970.033,00 |
| 13.12.2022 | 119,79 | 119,89 | 113,21 | 113,76 | -2,82% | 975.833,00 |
| 12.12.2022 | 116,53 | 118,16 | 115,15 | 117,06 | 0,71% | 893.290,00 |
| 09.12.2022 | 116,58 | 117,85 | 115,08 | 116,24 | -1,32% | 579.334,00 |
| 08.12.2022 | 119,41 | 120,55 | 117,22 | 117,80 | -1,30% | 946.713,00 |
| 07.12.2022 | 119,63 | 121,25 | 118,21 | 119,35 | -0,54% | 656.424,00 |
| 06.12.2022 | 117,14 | 120,03 | 116,65 | 120,00 | 2,24% | 603.615,00 |
| 05.12.2022 | 119,86 | 119,86 | 116,66 | 117,37 | -3,04% | 617.456,00 |
| 02.12.2022 | 119,97 | 121,90 | 119,97 | 121,05 | -0,10% | 651.068,00 |
| 01.12.2022 | 124,03 | 125,37 | 121,01 | 121,17 | -2,21% | 686.357,00 |
| 30.11.2022 | 122,70 | 124,48 | 120,82 | 123,91 | 0,93% | 731.994,00 |
| 29.11.2022 | 118,93 | 123,22 | 118,70 | 122,77 | 2,87% | 764.722,00 |
| 28.11.2022 | 119,02 | 120,63 | 118,57 | 119,35 | -0,77% | 647.837,00 |
| 25.11.2022 | 118,56 | 121,19 | 118,25 | 120,28 | 0,93% | 222.693,00 |
| 23.11.2022 | 119,91 | 120,45 | 118,31 | 119,17 | -0,69% | 437.075,00 |
| 22.11.2022 | 119,77 | 121,34 | 118,63 | 120,00 | 1,40% | 614.200,00 |
| 21.11.2022 | 118,88 | 119,40 | 116,96 | 118,34 | -1,14% | 704.362,00 |
| 18.11.2022 | 122,47 | 122,47 | 118,16 | 119,70 | -0,77% | 713.331,00 |
| 17.11.2022 | 118,00 | 120,67 | 116,16 | 120,63 | 0,32% | 671.526,00 |
| 16.11.2022 | 118,37 | 120,36 | 117,87 | 120,25 | -0,36% | 592.388,00 |
| 15.11.2022 | 122,12 | 125,17 | 120,32 | 120,69 | 0,16% | 828.901,00 |
| 14.11.2022 | 119,61 | 122,26 | 118,21 | 120,50 | -0,09% | 785.567,00 |
| 11.11.2022 | 120,53 | 122,00 | 118,96 | 120,61 | 0,79% | 802.205,00 |
| 10.11.2022 | 115,00 | 121,67 | 115,00 | 119,66 | 7,48% | 1.289.593,00 |
| 09.11.2022 | 111,84 | 114,35 | 111,17 | 111,33 | -1,49% | 865.963,00 |
| 08.11.2022 | 111,46 | 113,74 | 110,15 | 113,01 | 2,23% | 1.093.965,00 |
| 07.11.2022 | 107,22 | 110,65 | 106,06 | 110,54 | 4,14% | 788.188,00 |