75,690$
-0,32%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,25 | 76,33 | 75,33 | 75,69 | -0,32% | 8.975,00 |
| 14.10.2025 | 71,68 | 76,68 | 71,18 | 75,93 | 5,66% | 179.727,00 |
| 13.10.2025 | 71,17 | 72,39 | 70,79 | 71,86 | 1,64% | 139.183,00 |
| 10.10.2025 | 72,70 | 73,25 | 70,32 | 70,70 | -2,44% | 216.436,00 |
| 09.10.2025 | 72,00 | 72,47 | 70,69 | 72,47 | 0,62% | 127.149,00 |
| 08.10.2025 | 71,42 | 73,77 | 71,42 | 72,02 | -0,61% | 138.082,00 |
| 07.10.2025 | 73,93 | 73,93 | 71,76 | 72,46 | -1,60% | 123.338,00 |
| 06.10.2025 | 76,39 | 76,39 | 73,63 | 73,64 | -3,26% | 123.895,00 |
| 03.10.2025 | 77,01 | 77,27 | 75,73 | 76,12 | -0,43% | 17.928,00 |
| 02.10.2025 | 77,42 | 77,64 | 75,30 | 76,45 | -1,34% | 111.559,00 |
| 01.10.2025 | 76,10 | 77,88 | 75,52 | 77,49 | 1,84% | 126.110,00 |
| 30.09.2025 | 74,99 | 76,40 | 74,19 | 76,09 | 0,42% | 121.341,00 |
| 29.09.2025 | 75,21 | 76,03 | 73,36 | 75,77 | 1,03% | 285.886,00 |
| 26.09.2025 | 75,13 | 75,70 | 74,54 | 75,00 | 0,08% | 179.902,00 |
| 25.09.2025 | 77,12 | 77,12 | 73,62 | 74,94 | -4,58% | 215.752,00 |
| 24.09.2025 | 78,22 | 80,05 | 78,22 | 78,54 | -0,44% | 116.587,00 |
| 23.09.2025 | 78,88 | 79,98 | 78,26 | 78,89 | 0,36% | 161.959,00 |
| 22.09.2025 | 78,32 | 79,04 | 77,68 | 78,61 | 0,01% | 119.602,00 |
| 19.09.2025 | 79,76 | 79,76 | 77,68 | 78,60 | -1,60% | 250.457,00 |
| 18.09.2025 | 78,39 | 81,11 | 77,94 | 79,88 | 2,40% | 235.492,00 |
| 17.09.2025 | 79,45 | 80,64 | 77,84 | 78,01 | -1,64% | 206.829,00 |
| 16.09.2025 | 78,39 | 79,49 | 77,59 | 79,31 | 0,60% | 160.631,00 |
| 15.09.2025 | 80,23 | 80,23 | 78,40 | 78,84 | -1,26% | 179.149,00 |
| 12.09.2025 | 82,80 | 83,11 | 79,47 | 79,85 | -3,76% | 153.765,00 |
| 11.09.2025 | 81,59 | 83,64 | 81,05 | 82,97 | 2,18% | 234.394,00 |
| 10.09.2025 | 82,52 | 83,11 | 80,78 | 81,20 | -2,51% | 160.460,00 |
| 09.09.2025 | 82,71 | 83,32 | 81,70 | 83,29 | 0,34% | 178.140,00 |
| 08.09.2025 | 82,82 | 83,75 | 81,06 | 83,01 | -0,14% | 146.158,00 |
| 05.09.2025 | 83,48 | 85,01 | 82,11 | 83,13 | 0,04% | 114.416,00 |
| 04.09.2025 | 81,05 | 83,33 | 81,00 | 83,10 | 1,81% | 170.689,00 |
| 03.09.2025 | 81,12 | 82,87 | 81,01 | 81,62 | -0,75% | 204.668,00 |
| 02.09.2025 | 80,67 | 82,26 | 80,31 | 82,24 | 0,06% | 161.453,00 |
| 29.08.2025 | 84,56 | 84,99 | 81,64 | 82,19 | -2,54% | 137.930,00 |
| 28.08.2025 | 84,51 | 84,88 | 82,90 | 84,33 | -0,28% | 245.868,00 |
| 27.08.2025 | 83,86 | 84,60 | 83,09 | 84,57 | 1,55% | 119.771,00 |
| 26.08.2025 | 82,78 | 85,08 | 82,34 | 83,28 | 0,95% | 258.676,00 |
| 25.08.2025 | 81,92 | 83,63 | 81,18 | 82,50 | 0,35% | 182.906,00 |
| 22.08.2025 | 78,90 | 83,24 | 78,49 | 82,21 | 5,03% | 239.350,00 |
| 21.08.2025 | 77,86 | 78,90 | 76,60 | 78,27 | 0,14% | 152.809,00 |
| 20.08.2025 | 78,39 | 79,02 | 77,23 | 78,16 | -2,20% | 154.468,00 |
| 19.08.2025 | 78,45 | 79,92 | 78,31 | 79,92 | 2,02% | 111.797,00 |
| 18.08.2025 | 78,30 | 79,41 | 77,88 | 78,34 | -0,73% | 177.650,00 |
| 15.08.2025 | 79,64 | 79,64 | 77,90 | 78,92 | -0,50% | 285.140,00 |
| 14.08.2025 | 80,26 | 80,26 | 78,81 | 79,32 | -2,24% | 177.856,00 |
| 13.08.2025 | 78,65 | 81,51 | 78,58 | 81,14 | 3,36% | 318.802,00 |
| 12.08.2025 | 76,05 | 78,72 | 75,71 | 78,50 | 4,24% | 217.493,00 |
| 11.08.2025 | 74,02 | 75,64 | 74,02 | 75,31 | 1,43% | 163.425,00 |
| 08.08.2025 | 73,79 | 74,73 | 73,29 | 74,25 | 1,63% | 166.817,00 |
| 07.08.2025 | 74,99 | 75,47 | 73,06 | 73,06 | -1,80% | 176.457,00 |
| 06.08.2025 | 72,79 | 74,56 | 72,37 | 74,40 | 2,55% | 257.866,00 |
| 05.08.2025 | 70,70 | 72,92 | 70,69 | 72,55 | 3,23% | 246.906,00 |
| 04.08.2025 | 71,75 | 72,19 | 69,79 | 70,28 | -1,91% | 208.631,00 |
| 01.08.2025 | 71,85 | 71,92 | 70,33 | 71,65 | -0,97% | 291.841,00 |
| 31.07.2025 | 71,82 | 73,32 | 71,49 | 72,35 | 0,21% | 311.676,00 |
| 30.07.2025 | 74,20 | 74,24 | 71,57 | 72,20 | -2,11% | 365.016,00 |
| 29.07.2025 | 76,46 | 76,46 | 72,40 | 73,76 | -3,40% | 482.080,00 |
| 28.07.2025 | 78,95 | 79,35 | 76,18 | 76,36 | -3,11% | 271.057,00 |
| 25.07.2025 | 77,44 | 80,10 | 75,64 | 78,81 | 4,48% | 351.111,00 |
| 24.07.2025 | 82,00 | 82,35 | 75,34 | 75,43 | -5,65% | 437.280,00 |
| 23.07.2025 | 77,99 | 80,42 | 77,18 | 79,95 | 2,70% | 318.509,00 |
| 22.07.2025 | 77,38 | 78,43 | 76,67 | 77,85 | 0,87% | 222.211,00 |
| 21.07.2025 | 77,21 | 78,04 | 75,84 | 77,18 | 0,31% | 129.347,00 |
| 18.07.2025 | 76,98 | 77,05 | 75,76 | 76,94 | 0,84% | 219.743,00 |
| 17.07.2025 | 81,87 | 83,27 | 76,07 | 76,30 | -10,41% | 510.903,00 |
| 16.07.2025 | 84,83 | 86,42 | 84,39 | 85,17 | 0,38% | 197.832,00 |
| 15.07.2025 | 89,38 | 89,38 | 84,83 | 84,85 | -4,41% | 232.068,00 |
| 14.07.2025 | 88,30 | 89,23 | 86,62 | 88,76 | 0,58% | 212.871,00 |
| 11.07.2025 | 87,43 | 88,40 | 85,78 | 88,25 | 0,90% | 241.580,00 |
| 10.07.2025 | 87,19 | 89,62 | 86,61 | 87,46 | 0,37% | 230.853,00 |
| 09.07.2025 | 87,25 | 87,52 | 86,36 | 87,14 | 0,99% | 150.982,00 |
| 08.07.2025 | 87,54 | 88,57 | 85,73 | 86,29 | -1,02% | 263.254,00 |
| 07.07.2025 | 86,73 | 87,69 | 85,50 | 87,18 | -0,45% | 257.883,00 |
| 03.07.2025 | 86,12 | 88,03 | 85,67 | 87,57 | 1,33% | 118.500,00 |
| 02.07.2025 | 83,47 | 86,58 | 82,46 | 86,42 | 4,46% | 245.490,00 |
| 01.07.2025 | 80,69 | 83,31 | 79,78 | 82,73 | 3,50% | 167.540,00 |
| 30.06.2025 | 80,86 | 80,86 | 79,07 | 79,93 | -0,78% | 168.798,00 |
| 27.06.2025 | 80,10 | 81,33 | 80,04 | 80,56 | 0,78% | 255.151,00 |
| 26.06.2025 | 81,03 | 81,59 | 79,26 | 79,94 | -0,84% | 106.935,00 |
| 25.06.2025 | 81,94 | 82,30 | 80,37 | 80,62 | -1,51% | 113.150,00 |
| 24.06.2025 | 80,42 | 82,53 | 80,42 | 81,86 | 2,03% | 135.493,00 |
| 23.06.2025 | 78,01 | 80,65 | 77,87 | 80,23 | 2,60% | 178.053,00 |
| 20.06.2025 | 78,71 | 78,93 | 77,50 | 78,20 | 0,75% | 429.318,00 |
| 18.06.2025 | 76,50 | 77,95 | 76,50 | 77,62 | 1,07% | 135.752,00 |
| 17.06.2025 | 76,99 | 77,00 | 76,03 | 76,80 | -0,35% | 151.726,00 |
| 16.06.2025 | 76,35 | 78,11 | 75,87 | 77,07 | 2,64% | 203.139,00 |
| 13.06.2025 | 75,59 | 76,33 | 75,03 | 75,09 | -2,24% | 188.396,00 |
| 12.06.2025 | 76,51 | 77,08 | 75,15 | 76,81 | 0,23% | 156.922,00 |
| 11.06.2025 | 75,94 | 77,77 | 75,48 | 76,63 | 0,82% | 236.026,00 |
| 10.06.2025 | 74,71 | 76,30 | 74,27 | 76,01 | 2,22% | 183.584,00 |
| 09.06.2025 | 73,33 | 74,53 | 73,30 | 74,36 | 1,84% | 144.576,00 |
| 06.06.2025 | 72,14 | 73,31 | 72,05 | 73,02 | 2,08% | 202.849,00 |
| 05.06.2025 | 70,51 | 71,91 | 70,20 | 71,53 | 1,46% | 167.992,00 |
| 04.06.2025 | 71,03 | 71,35 | 69,92 | 70,50 | -0,70% | 182.470,00 |
| 03.06.2025 | 70,34 | 71,58 | 70,34 | 71,00 | 0,47% | 193.189,00 |
| 02.06.2025 | 69,50 | 70,69 | 68,36 | 70,67 | 1,06% | 225.743,00 |
| 30.05.2025 | 69,05 | 70,20 | 68,88 | 69,93 | 1,10% | 191.345,00 |
| 29.05.2025 | 69,50 | 70,00 | 68,77 | 69,17 | -1,14% | 189.049,00 |
| 28.05.2025 | 69,91 | 70,46 | 69,10 | 69,97 | 0,85% | 225.982,00 |
| 27.05.2025 | 67,85 | 69,84 | 67,58 | 69,38 | 3,34% | 167.135,00 |
| 23.05.2025 | 65,62 | 67,27 | 65,57 | 67,14 | -0,10% | 159.479,00 |