64,920$
-0,81%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,50 | 66,02 | 64,82 | 64,92 | -0,81% | 4.739,00 |
| 08.05.2025 | 63,39 | 66,46 | 63,39 | 65,45 | 3,69% | 241.397,00 |
| 07.05.2025 | 63,38 | 64,14 | 62,75 | 63,12 | 0,48% | 210.823,00 |
| 06.05.2025 | 61,60 | 63,37 | 61,54 | 62,82 | 0,13% | 153.804,00 |
| 05.05.2025 | 62,54 | 63,86 | 62,45 | 62,74 | 0,00% | 225.993,00 |
| 02.05.2025 | 62,30 | 63,39 | 61,95 | 62,74 | 1,55% | 184.492,00 |
| 01.05.2025 | 60,89 | 62,25 | 60,88 | 61,78 | 1,75% | 226.213,00 |
| 30.04.2025 | 59,57 | 60,83 | 58,72 | 60,72 | -1,01% | 219.787,00 |
| 29.04.2025 | 60,01 | 61,39 | 58,96 | 61,34 | 0,46% | 184.630,00 |
| 28.04.2025 | 60,27 | 61,21 | 59,85 | 61,06 | 1,36% | 207.860,00 |
| 25.04.2025 | 58,97 | 60,31 | 58,49 | 60,24 | 0,20% | 254.525,00 |
| 24.04.2025 | 58,72 | 61,24 | 55,94 | 60,12 | 1,85% | 338.137,00 |
| 23.04.2025 | 60,99 | 62,80 | 59,02 | 59,03 | -1,21% | 254.264,00 |
| 22.04.2025 | 60,02 | 60,53 | 58,34 | 59,75 | 2,72% | 307.138,00 |
| 21.04.2025 | 59,06 | 59,06 | 57,12 | 58,17 | -0,95% | 176.200,00 |
| 17.04.2025 | 58,07 | 59,46 | 57,68 | 58,73 | 0,91% | 190.590,00 |
| 16.04.2025 | 58,07 | 58,48 | 56,91 | 58,20 | -0,39% | 207.407,00 |
| 15.04.2025 | 58,66 | 59,21 | 57,93 | 58,43 | -0,58% | 211.020,00 |
| 14.04.2025 | 60,82 | 60,82 | 57,36 | 58,77 | -2,18% | 400.765,00 |
| 11.04.2025 | 59,47 | 60,23 | 58,24 | 60,08 | 1,04% | 249.579,00 |
| 10.04.2025 | 59,28 | 59,93 | 57,50 | 59,46 | -4,36% | 444.975,00 |
| 09.04.2025 | 56,00 | 64,22 | 55,89 | 62,17 | 10,00% | 664.194,00 |
| 08.04.2025 | 59,23 | 60,45 | 55,50 | 56,52 | -1,17% | 309.299,00 |
| 07.04.2025 | 53,65 | 59,89 | 53,13 | 57,19 | 1,83% | 348.074,00 |
| 04.04.2025 | 53,39 | 57,35 | 52,00 | 56,16 | -0,07% | 398.404,00 |
| 03.04.2025 | 56,46 | 57,11 | 54,47 | 56,20 | -6,21% | 387.308,00 |
| 02.04.2025 | 57,69 | 60,22 | 57,29 | 59,92 | 3,56% | 224.140,00 |
| 01.04.2025 | 56,59 | 58,17 | 56,00 | 57,86 | 1,58% | 236.408,00 |
| 31.03.2025 | 54,74 | 57,15 | 53,50 | 56,96 | 3,36% | 489.827,00 |
| 28.03.2025 | 56,48 | 56,87 | 54,51 | 55,11 | -2,87% | 515.149,00 |
| 27.03.2025 | 61,00 | 61,21 | 56,69 | 56,74 | -8,23% | 413.591,00 |
| 26.03.2025 | 62,46 | 63,51 | 61,69 | 61,83 | -1,62% | 177.795,00 |
| 25.03.2025 | 63,20 | 63,62 | 62,42 | 62,85 | -0,60% | 223.466,00 |
| 24.03.2025 | 62,03 | 63,23 | 61,36 | 63,23 | 3,88% | 226.776,00 |
| 21.03.2025 | 59,79 | 61,05 | 58,98 | 60,87 | 0,36% | 450.894,00 |
| 20.03.2025 | 59,99 | 61,53 | 59,25 | 60,65 | -0,16% | 129.656,00 |
| 19.03.2025 | 59,87 | 61,37 | 58,98 | 60,75 | 1,57% | 274.076,00 |
| 18.03.2025 | 59,75 | 60,20 | 58,58 | 59,81 | -0,15% | 260.064,00 |
| 17.03.2025 | 59,19 | 60,62 | 58,14 | 59,90 | 1,82% | 218.754,00 |
| 14.03.2025 | 60,24 | 60,24 | 57,82 | 58,83 | -1,41% | 222.573,00 |
| 13.03.2025 | 64,25 | 64,56 | 59,65 | 59,67 | -7,16% | 210.627,00 |
| 12.03.2025 | 64,92 | 65,37 | 63,49 | 64,27 | -1,59% | 365.765,00 |
| 11.03.2025 | 66,43 | 66,80 | 64,62 | 65,31 | -0,96% | 271.798,00 |
| 10.03.2025 | 65,48 | 66,68 | 64,29 | 65,94 | -0,99% | 211.150,00 |
| 07.03.2025 | 66,38 | 66,97 | 64,53 | 66,60 | -0,09% | 135.135,00 |
| 06.03.2025 | 66,92 | 68,20 | 66,04 | 66,66 | -1,08% | 186.654,00 |
| 05.03.2025 | 66,37 | 67,52 | 65,17 | 67,39 | 1,97% | 141.867,00 |
| 04.03.2025 | 65,18 | 66,51 | 63,95 | 66,09 | -0,03% | 309.760,00 |
| 03.03.2025 | 68,33 | 69,10 | 65,81 | 66,11 | -3,01% | 204.835,00 |
| 28.02.2025 | 68,49 | 68,97 | 67,32 | 68,16 | -0,31% | 187.874,00 |
| 27.02.2025 | 68,80 | 69,14 | 67,86 | 68,37 | -0,86% | 158.127,00 |
| 26.02.2025 | 69,97 | 70,98 | 68,84 | 68,96 | -0,78% | 156.013,00 |
| 25.02.2025 | 69,82 | 70,17 | 68,77 | 69,50 | 1,12% | 231.959,00 |
| 24.02.2025 | 69,26 | 69,83 | 68,32 | 68,73 | 0,20% | 179.201,00 |
| 21.02.2025 | 73,17 | 73,17 | 68,20 | 68,59 | -5,14% | 209.472,00 |
| 20.02.2025 | 72,33 | 73,11 | 71,79 | 72,31 | 0,12% | 175.604,00 |
| 19.02.2025 | 73,34 | 73,58 | 72,21 | 72,22 | -2,50% | 153.054,00 |
| 18.02.2025 | 73,18 | 74,33 | 73,07 | 74,07 | 0,84% | 141.191,00 |
| 14.02.2025 | 74,21 | 74,51 | 72,89 | 73,45 | -0,16% | 174.144,00 |
| 13.02.2025 | 73,55 | 75,76 | 72,85 | 73,57 | 2,48% | 321.010,00 |
| 12.02.2025 | 76,11 | 76,78 | 70,82 | 71,79 | -3,97% | 489.317,00 |
| 11.02.2025 | 73,03 | 74,95 | 72,54 | 74,76 | 2,27% | 352.504,00 |
| 10.02.2025 | 72,33 | 73,13 | 71,70 | 73,10 | 0,18% | 209.744,00 |
| 07.02.2025 | 74,70 | 74,70 | 72,91 | 72,97 | -2,68% | 238.082,00 |
| 06.02.2025 | 75,98 | 76,49 | 74,79 | 74,98 | -0,07% | 172.172,00 |
| 05.02.2025 | 74,31 | 75,45 | 74,27 | 75,03 | 0,81% | 114.257,00 |
| 04.02.2025 | 72,44 | 74,59 | 72,29 | 74,43 | 2,55% | 121.803,00 |
| 03.02.2025 | 71,80 | 73,78 | 71,48 | 72,58 | -2,25% | 213.436,00 |
| 31.01.2025 | 74,73 | 75,68 | 73,90 | 74,25 | -1,32% | 199.844,00 |
| 30.01.2025 | 74,50 | 75,67 | 74,12 | 75,24 | 2,72% | 282.378,00 |
| 29.01.2025 | 72,59 | 73,69 | 71,77 | 73,25 | 0,21% | 189.205,00 |
| 28.01.2025 | 72,17 | 73,45 | 72,10 | 73,10 | 0,72% | 134.269,00 |
| 27.01.2025 | 71,18 | 72,67 | 71,06 | 72,58 | 2,08% | 166.014,00 |
| 24.01.2025 | 69,84 | 71,18 | 68,31 | 71,10 | 2,86% | 126.757,00 |
| 23.01.2025 | 68,01 | 69,22 | 67,87 | 69,12 | 1,20% | 93.987,00 |
| 22.01.2025 | 69,80 | 69,87 | 67,39 | 68,30 | -2,54% | 153.822,00 |
| 21.01.2025 | 68,97 | 70,33 | 68,91 | 70,08 | 2,59% | 187.918,00 |
| 17.01.2025 | 68,79 | 68,79 | 68,01 | 68,31 | -0,03% | 146.398,00 |
| 16.01.2025 | 68,15 | 68,96 | 67,88 | 68,33 | -0,23% | 172.366,00 |
| 15.01.2025 | 68,39 | 69,68 | 67,94 | 68,49 | 2,81% | 176.484,00 |
| 14.01.2025 | 64,53 | 66,72 | 64,53 | 66,62 | 4,11% | 191.461,00 |
| 13.01.2025 | 62,89 | 64,23 | 62,63 | 63,99 | 0,96% | 160.468,00 |
| 10.01.2025 | 63,03 | 63,93 | 62,81 | 63,38 | -1,98% | 163.659,00 |
| 08.01.2025 | 63,95 | 64,77 | 63,22 | 64,66 | 0,37% | 148.707,00 |
| 07.01.2025 | 63,85 | 65,40 | 63,83 | 64,42 | 1,23% | 202.542,00 |
| 06.01.2025 | 63,65 | 64,69 | 63,43 | 63,64 | 0,86% | 190.280,00 |
| 03.01.2025 | 62,66 | 63,60 | 61,92 | 63,10 | 1,20% | 132.473,00 |
| 02.01.2025 | 63,35 | 64,14 | 62,24 | 62,35 | -1,58% | 133.133,00 |
| 31.12.2024 | 63,80 | 64,23 | 62,71 | 63,35 | 0,06% | 76.003,00 |
| 30.12.2024 | 62,49 | 64,01 | 62,16 | 63,31 | -0,44% | 99.499,00 |
| 27.12.2024 | 63,87 | 64,21 | 62,99 | 63,59 | -1,20% | 71.507,00 |
| 26.12.2024 | 63,55 | 64,39 | 63,51 | 64,36 | 0,31% | 71.389,00 |
| 24.12.2024 | 63,50 | 64,27 | 63,35 | 64,16 | 1,87% | 81.313,00 |
| 23.12.2024 | 62,87 | 63,60 | 62,48 | 62,98 | -0,03% | 88.192,00 |
| 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 |