63,030$
-0,03%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 62,49 | 64,49 | 62,49 | 63,00 | -0,08% | 445.131,00 |
| 19.12.2024 | 64,77 | 64,77 | 62,61 | 63,05 | -0,55% | 137.954,00 |
| 18.12.2024 | 66,12 | 66,61 | 62,96 | 63,40 | -3,07% | 118.514,00 |
| 17.12.2024 | 66,96 | 67,65 | 65,38 | 65,41 | -2,62% | 97.207,00 |
| 16.12.2024 | 65,83 | 67,52 | 65,83 | 67,17 | 0,98% | 75.355,00 |
| 13.12.2024 | 67,54 | 68,26 | 65,89 | 66,52 | -1,58% | 99.688,00 |
| 12.12.2024 | 67,47 | 67,84 | 66,61 | 67,59 | 0,58% | 71.149,00 |
| 11.12.2024 | 68,06 | 68,43 | 66,50 | 67,20 | -0,04% | 127.070,00 |
| 10.12.2024 | 66,77 | 67,96 | 66,40 | 67,23 | 0,09% | 115.286,00 |
| 09.12.2024 | 67,93 | 68,20 | 67,13 | 67,17 | -0,58% | 83.066,00 |
| 06.12.2024 | 68,15 | 68,63 | 67,11 | 67,56 | -0,16% | 122.070,00 |
| 05.12.2024 | 68,23 | 69,00 | 67,43 | 67,67 | -0,89% | 74.400,00 |
| 04.12.2024 | 69,49 | 69,79 | 67,58 | 68,28 | -1,20% | 173.550,00 |
| 03.12.2024 | 69,50 | 69,57 | 68,54 | 69,11 | -0,30% | 111.574,00 |
| 02.12.2024 | 67,84 | 69,71 | 67,84 | 69,32 | 0,26% | 114.152,00 |
| 29.11.2024 | 70,56 | 70,78 | 68,89 | 69,14 | -1,13% | 101.079,00 |
| 27.11.2024 | 69,65 | 70,34 | 69,11 | 69,93 | 0,72% | 166.215,00 |
| 26.11.2024 | 67,90 | 69,64 | 67,21 | 69,43 | -0,29% | 139.650,00 |
| 25.11.2024 | 67,54 | 70,88 | 67,54 | 69,63 | 4,60% | 238.544,00 |
| 22.11.2024 | 64,51 | 66,73 | 64,41 | 66,57 | 5,43% | 169.098,00 |
| 21.11.2024 | 61,63 | 63,80 | 61,63 | 63,14 | 2,37% | 29.725,00 |
| 20.11.2024 | 61,94 | 62,15 | 61,03 | 61,68 | -1,42% | 102.746,00 |
| 19.11.2024 | 62,99 | 63,57 | 62,08 | 62,57 | -1,36% | 96.199,00 |
| 18.11.2024 | 65,27 | 65,27 | 63,42 | 63,43 | -0,81% | 118.295,00 |
| 15.11.2024 | 65,15 | 65,15 | 63,20 | 63,95 | -1,24% | 113.716,00 |
| 14.11.2024 | 65,71 | 66,27 | 64,20 | 64,75 | -1,30% | 108.884,00 |
| 13.11.2024 | 65,61 | 67,15 | 65,51 | 65,60 | 1,16% | 212.937,00 |
| 12.11.2024 | 66,55 | 66,56 | 64,19 | 64,85 | -2,53% | 167.594,00 |
| 11.11.2024 | 65,12 | 66,54 | 65,12 | 66,53 | 2,99% | 183.719,00 |
| 08.11.2024 | 64,27 | 65,35 | 63,66 | 64,60 | 0,00% | 206.307,00 |
| 07.11.2024 | 64,60 | 66,25 | 63,92 | 64,60 | -0,09% | 276.223,00 |
| 06.11.2024 | 59,79 | 65,64 | 59,79 | 64,66 | 10,64% | 400.062,00 |
| 05.11.2024 | 57,28 | 58,47 | 57,00 | 58,44 | 2,03% | 124.474,00 |
| 04.11.2024 | 56,77 | 58,83 | 56,77 | 57,28 | 0,30% | 162.291,00 |
| 01.11.2024 | 57,51 | 58,30 | 56,75 | 57,11 | 0,67% | 149.375,00 |
| 31.10.2024 | 58,75 | 59,06 | 56,65 | 56,73 | -3,80% | 195.639,00 |
| 30.10.2024 | 58,54 | 60,21 | 58,54 | 58,97 | 0,22% | 156.046,00 |
| 29.10.2024 | 58,82 | 59,49 | 58,00 | 58,84 | -1,37% | 145.246,00 |
| 28.10.2024 | 57,26 | 59,84 | 57,13 | 59,66 | 4,91% | 251.870,00 |
| 25.10.2024 | 57,45 | 58,02 | 56,61 | 56,87 | -0,99% | 226.774,00 |
| 24.10.2024 | 57,34 | 60,55 | 56,60 | 57,44 | 3,55% | 368.291,00 |
| 23.10.2024 | 54,57 | 56,51 | 54,57 | 55,47 | 2,21% | 251.871,00 |
| 22.10.2024 | 54,84 | 54,90 | 54,06 | 54,27 | -1,06% | 113.436,00 |
| 21.10.2024 | 56,78 | 56,96 | 54,83 | 54,85 | -3,21% | 174.611,00 |
| 18.10.2024 | 57,21 | 57,21 | 56,51 | 56,67 | -0,19% | 115.990,00 |
| 17.10.2024 | 56,80 | 57,36 | 56,26 | 56,78 | 0,02% | 124.079,00 |
| 16.10.2024 | 55,60 | 57,14 | 55,40 | 56,77 | 3,44% | 119.543,00 |
| 15.10.2024 | 54,58 | 56,20 | 54,58 | 54,88 | -0,13% | 129.181,00 |
| 14.10.2024 | 54,33 | 54,97 | 54,02 | 54,95 | 0,60% | 111.583,00 |
| 11.10.2024 | 53,87 | 54,79 | 53,65 | 54,62 | 1,86% | 135.386,00 |
| 10.10.2024 | 53,33 | 54,12 | 52,59 | 53,62 | -0,22% | 188.085,00 |
| 09.10.2024 | 55,76 | 55,90 | 53,73 | 53,74 | -3,73% | 122.611,00 |
| 08.10.2024 | 55,82 | 56,42 | 54,85 | 55,82 | 0,07% | 138.086,00 |
| 07.10.2024 | 56,99 | 56,99 | 55,68 | 55,78 | -2,81% | 124.799,00 |
| 04.10.2024 | 56,53 | 58,02 | 56,53 | 57,39 | 3,50% | 176.233,00 |
| 03.10.2024 | 55,95 | 55,99 | 54,88 | 55,45 | -1,79% | 106.950,00 |
| 02.10.2024 | 57,56 | 57,93 | 56,43 | 56,46 | -2,69% | 91.587,00 |
| 01.10.2024 | 58,18 | 59,01 | 57,72 | 58,02 | -0,79% | 111.763,00 |
| 30.09.2024 | 58,52 | 58,99 | 58,03 | 58,48 | -0,98% | 169.189,00 |
| 27.09.2024 | 59,00 | 59,76 | 58,14 | 59,06 | 1,72% | 211.229,00 |
| 26.09.2024 | 56,41 | 58,20 | 56,36 | 58,06 | 1,73% | 194.004,00 |
| 25.09.2024 | 59,14 | 59,14 | 57,03 | 57,07 | -0,64% | 157.065,00 |
| 24.09.2024 | 57,81 | 57,81 | 56,80 | 57,44 | 0,40% | 82.083,00 |
| 23.09.2024 | 57,65 | 57,91 | 56,32 | 57,21 | -0,71% | 108.169,00 |
| 20.09.2024 | 57,97 | 58,81 | 57,13 | 57,62 | -1,55% | 402.698,00 |
| 19.09.2024 | 58,47 | 58,66 | 57,17 | 58,53 | 3,59% | 116.755,00 |
| 18.09.2024 | 56,47 | 58,71 | 55,53 | 56,50 | -0,05% | 152.694,00 |
| 17.09.2024 | 56,13 | 57,41 | 55,81 | 56,53 | 1,84% | 134.466,00 |
| 16.09.2024 | 56,09 | 56,84 | 55,41 | 55,51 | -0,80% | 94.213,00 |
| 13.09.2024 | 54,91 | 57,07 | 54,63 | 55,96 | 2,92% | 157.584,00 |
| 12.09.2024 | 54,64 | 55,34 | 53,66 | 54,37 | 1,55% | 158.685,00 |
| 11.09.2024 | 53,51 | 53,91 | 52,56 | 53,54 | -1,00% | 192.563,00 |
| 10.09.2024 | 58,67 | 58,67 | 52,64 | 54,08 | -5,72% | 329.735,00 |
| 09.09.2024 | 57,59 | 57,87 | 57,16 | 57,36 | -0,61% | 194.069,00 |
| 06.09.2024 | 58,08 | 58,70 | 57,07 | 57,71 | -1,42% | 169.867,00 |
| 05.09.2024 | 59,61 | 59,61 | 58,29 | 58,54 | -0,90% | 125.584,00 |
| 04.09.2024 | 60,11 | 60,11 | 58,93 | 59,07 | -2,01% | 89.712,00 |
| 03.09.2024 | 61,53 | 61,53 | 60,21 | 60,28 | -3,30% | 182.846,00 |
| 30.08.2024 | 62,50 | 62,72 | 61,86 | 62,34 | 0,10% | 150.364,00 |
| 29.08.2024 | 62,64 | 62,84 | 61,19 | 62,28 | 0,44% | 127.179,00 |
| 28.08.2024 | 62,37 | 63,17 | 61,56 | 62,01 | -1,15% | 101.100,00 |
| 27.08.2024 | 63,00 | 63,38 | 62,58 | 62,73 | -0,49% | 110.012,00 |
| 26.08.2024 | 63,00 | 63,78 | 62,43 | 63,04 | 0,77% | 184.926,00 |
| 23.08.2024 | 60,07 | 62,98 | 60,07 | 62,56 | 4,63% | 170.434,00 |
| 22.08.2024 | 60,75 | 61,54 | 59,66 | 59,79 | -1,90% | 93.291,00 |
| 21.08.2024 | 61,76 | 62,09 | 60,87 | 60,95 | -0,15% | 142.375,00 |
| 20.08.2024 | 62,06 | 62,06 | 60,54 | 61,04 | 0,00% | 177.152,00 |
| 19.08.2024 | 60,90 | 61,34 | 60,28 | 61,04 | 0,35% | 231.805,00 |
| 16.08.2024 | 59,29 | 61,36 | 59,27 | 60,83 | 2,08% | 153.577,00 |
| 15.08.2024 | 58,82 | 60,69 | 58,82 | 59,59 | 4,60% | 223.987,00 |
| 14.08.2024 | 58,30 | 59,07 | 56,80 | 56,97 | -1,91% | 147.815,00 |
| 13.08.2024 | 58,57 | 58,91 | 57,36 | 58,08 | 0,50% | 147.169,00 |
| 12.08.2024 | 59,59 | 60,42 | 57,68 | 57,79 | -3,36% | 236.167,00 |
| 09.08.2024 | 60,09 | 60,10 | 59,04 | 59,80 | -0,13% | 222.021,00 |
| 08.08.2024 | 59,49 | 60,77 | 59,33 | 59,88 | 1,84% | 198.586,00 |
| 07.08.2024 | 58,09 | 59,71 | 57,28 | 58,80 | 2,14% | 224.727,00 |
| 06.08.2024 | 59,75 | 59,75 | 57,49 | 57,57 | -0,36% | 164.528,00 |
| 05.08.2024 | 54,32 | 61,60 | 53,89 | 57,78 | 3,38% | 561.977,00 |
| 02.08.2024 | 55,74 | 56,24 | 54,49 | 55,89 | -4,20% | 285.859,00 |
| 01.08.2024 | 59,97 | 60,40 | 56,93 | 58,34 | -2,02% | 216.373,00 |