56,760$
-0,02%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 57,51 | 61,46 | 56,97 | 59,54 | 3,58% | 203.410,00 |
| 30.07.2024 | 56,95 | 57,84 | 56,15 | 57,48 | 1,30% | 133.309,00 |
| 29.07.2024 | 58,22 | 59,04 | 56,44 | 56,74 | -2,68% | 182.153,00 |
| 26.07.2024 | 57,85 | 59,07 | 55,98 | 58,30 | 2,17% | 158.970,00 |
| 25.07.2024 | 56,55 | 57,25 | 55,69 | 57,06 | 1,15% | 171.678,00 |
| 24.07.2024 | 55,26 | 57,28 | 55,26 | 56,41 | 2,10% | 190.235,00 |
| 23.07.2024 | 56,45 | 56,54 | 55,18 | 55,25 | -3,07% | 236.422,00 |
| 22.07.2024 | 57,42 | 57,48 | 56,09 | 57,00 | -0,18% | 100.390,00 |
| 19.07.2024 | 58,00 | 58,48 | 56,74 | 57,10 | -1,84% | 154.174,00 |
| 18.07.2024 | 59,01 | 60,36 | 57,77 | 58,17 | -1,86% | 174.350,00 |
| 17.07.2024 | 57,62 | 59,81 | 56,88 | 59,27 | 1,66% | 159.010,00 |
| 16.07.2024 | 57,35 | 58,68 | 57,35 | 58,30 | 3,22% | 174.626,00 |
| 15.07.2024 | 56,58 | 58,31 | 55,93 | 56,48 | -0,37% | 164.920,00 |
| 12.07.2024 | 55,41 | 57,09 | 55,08 | 56,69 | 2,87% | 233.990,00 |
| 11.07.2024 | 53,43 | 55,34 | 53,43 | 55,11 | 5,90% | 175.700,00 |
| 10.07.2024 | 51,81 | 52,82 | 51,29 | 52,04 | 1,40% | 136.093,00 |
| 09.07.2024 | 52,50 | 52,50 | 51,27 | 51,32 | -2,66% | 112.553,00 |
| 08.07.2024 | 52,49 | 53,54 | 52,33 | 52,72 | 0,96% | 175.920,00 |
| 05.07.2024 | 53,58 | 53,58 | 52,02 | 52,22 | -2,81% | 90.615,00 |
| 03.07.2024 | 54,05 | 54,72 | 53,60 | 53,73 | -0,09% | 54.650,00 |
| 02.07.2024 | 53,75 | 54,13 | 53,35 | 53,78 | 0,02% | 85.164,00 |
| 01.07.2024 | 54,48 | 54,89 | 53,35 | 53,77 | -1,29% | 117.157,00 |
| 28.06.2024 | 54,69 | 55,24 | 53,91 | 54,47 | 0,52% | 343.153,00 |
| 27.06.2024 | 53,65 | 54,25 | 53,08 | 54,19 | 0,95% | 121.317,00 |
| 26.06.2024 | 53,58 | 54,12 | 53,15 | 53,68 | -0,52% | 103.612,00 |
| 25.06.2024 | 55,22 | 55,22 | 53,75 | 53,96 | -2,63% | 96.287,00 |
| 24.06.2024 | 54,42 | 56,22 | 54,34 | 55,42 | 1,24% | 128.715,00 |
| 21.06.2024 | 55,36 | 55,60 | 54,48 | 54,74 | -1,26% | 425.403,00 |
| 20.06.2024 | 56,56 | 56,58 | 54,70 | 55,44 | -2,77% | 138.719,00 |
| 18.06.2024 | 57,38 | 57,84 | 57,01 | 57,02 | -0,92% | 119.914,00 |
| 17.06.2024 | 55,84 | 57,58 | 55,41 | 57,55 | 2,42% | 130.469,00 |
| 14.06.2024 | 55,71 | 56,39 | 54,93 | 56,19 | -1,04% | 158.034,00 |
| 13.06.2024 | 58,29 | 58,29 | 56,43 | 56,78 | -2,96% | 172.744,00 |
| 12.06.2024 | 58,59 | 60,08 | 58,00 | 58,51 | 3,27% | 145.195,00 |
| 11.06.2024 | 56,84 | 56,89 | 56,00 | 56,66 | -0,87% | 235.395,00 |
| 10.06.2024 | 57,18 | 58,93 | 56,74 | 57,16 | 1,10% | 181.845,00 |
| 07.06.2024 | 56,52 | 57,36 | 56,07 | 56,54 | -1,36% | 183.364,00 |
| 06.06.2024 | 57,22 | 57,64 | 56,45 | 57,32 | -0,17% | 187.541,00 |
| 05.06.2024 | 57,57 | 58,10 | 56,70 | 57,42 | 0,21% | 121.062,00 |
| 04.06.2024 | 57,62 | 58,02 | 56,49 | 57,30 | -1,41% | 154.020,00 |
| 03.06.2024 | 57,21 | 58,60 | 56,82 | 58,12 | 2,56% | 153.724,00 |
| 31.05.2024 | 56,29 | 57,17 | 56,03 | 56,67 | 1,43% | 145.322,00 |
| 30.05.2024 | 55,53 | 56,28 | 55,39 | 55,87 | 1,53% | 129.025,00 |
| 29.05.2024 | 55,43 | 55,76 | 54,58 | 55,03 | -2,27% | 163.369,00 |
| 28.05.2024 | 56,93 | 57,28 | 56,08 | 56,31 | -0,51% | 133.854,00 |