60,070$
-1,02%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 60,81 | 60,88 | 59,57 | 60,11 | -0,96% | 261.969,00 |
| 12.02.2026 | 61,89 | 62,10 | 59,95 | 60,69 | -0,26% | 155.565,00 |
| 11.02.2026 | 59,98 | 61,77 | 59,98 | 60,85 | 1,43% | 143.424,00 |
| 10.02.2026 | 61,20 | 62,08 | 59,91 | 59,99 | -2,53% | 222.792,00 |
| 09.02.2026 | 62,72 | 63,00 | 61,20 | 61,55 | -1,46% | 134.445,00 |
| 06.02.2026 | 60,58 | 62,57 | 60,58 | 62,46 | 3,41% | 187.585,00 |
| 05.02.2026 | 63,41 | 65,11 | 59,97 | 60,40 | -3,48% | 320.184,00 |
| 04.02.2026 | 59,10 | 62,58 | 59,10 | 62,58 | 3,95% | 168.463,00 |
| 03.02.2026 | 59,85 | 61,80 | 58,99 | 60,20 | -0,40% | 167.283,00 |
| 02.02.2026 | 59,71 | 60,67 | 59,71 | 60,44 | 0,80% | 168.082,00 |
| 30.01.2026 | 59,78 | 60,34 | 59,02 | 59,96 | -0,51% | 228.717,00 |
| 29.01.2026 | 60,73 | 61,42 | 59,97 | 60,27 | -2,32% | 163.804,00 |
| 28.01.2026 | 61,31 | 62,69 | 61,14 | 61,70 | 0,67% | 215.082,00 |
| 27.01.2026 | 60,55 | 61,68 | 60,35 | 61,29 | 0,36% | 82.212,00 |
| 26.01.2026 | 61,84 | 62,09 | 60,43 | 61,07 | -0,26% | 127.849,00 |
| 23.01.2026 | 62,61 | 63,08 | 60,49 | 61,23 | -3,44% | 155.401,00 |
| 22.01.2026 | 63,86 | 65,42 | 62,77 | 63,41 | -0,92% | 159.363,00 |
| 21.01.2026 | 62,79 | 64,33 | 62,62 | 64,00 | 2,60% | 162.327,00 |
| 20.01.2026 | 61,81 | 62,41 | 60,39 | 62,38 | -0,86% | 207.576,00 |
| 16.01.2026 | 63,93 | 64,29 | 62,55 | 62,92 | -2,24% | 168.192,00 |
| 15.01.2026 | 62,50 | 64,71 | 62,44 | 64,36 | 2,00% | 304.232,00 |
| 14.01.2026 | 63,06 | 63,27 | 62,01 | 63,10 | -0,24% | 166.951,00 |
| 13.01.2026 | 64,10 | 64,79 | 62,29 | 63,25 | -1,25% | 189.177,00 |
| 12.01.2026 | 63,96 | 65,29 | 62,85 | 64,05 | -1,08% | 156.671,00 |
| 09.01.2026 | 64,61 | 64,77 | 63,10 | 64,75 | 0,43% | 116.506,00 |
| 08.01.2026 | 62,59 | 65,26 | 62,42 | 64,47 | 2,41% | 146.115,00 |
| 07.01.2026 | 62,98 | 64,24 | 62,39 | 62,95 | -0,79% | 83.270,00 |
| 06.01.2026 | 61,73 | 63,53 | 61,50 | 63,45 | 0,78% | 174.126,00 |
| 05.01.2026 | 61,81 | 64,03 | 61,12 | 62,96 | 2,14% | 141.868,00 |
| 02.01.2026 | 61,87 | 62,07 | 60,85 | 61,64 | -0,36% | 153.044,00 |
| 31.12.2025 | 62,85 | 62,95 | 61,51 | 61,86 | -1,58% | 109.328,00 |
| 30.12.2025 | 63,31 | 63,61 | 62,65 | 62,85 | -1,40% | 83.782,00 |
| 29.12.2025 | 64,33 | 64,59 | 63,31 | 63,74 | -0,87% | 127.350,00 |
| 26.12.2025 | 64,64 | 64,94 | 64,04 | 64,30 | -0,05% | 118.350,00 |
| 24.12.2025 | 64,03 | 65,44 | 63,86 | 64,33 | 0,22% | 87.189,00 |
| 23.12.2025 | 64,04 | 64,93 | 63,55 | 64,19 | 0,22% | 159.963,00 |
| 22.12.2025 | 63,74 | 64,65 | 63,63 | 64,05 | 0,72% | 120.274,00 |
| 19.12.2025 | 63,11 | 63,86 | 62,82 | 63,59 | 0,14% | 513.296,00 |
| 18.12.2025 | 65,26 | 65,79 | 63,31 | 63,50 | -2,05% | 161.492,00 |
| 17.12.2025 | 64,64 | 65,78 | 64,34 | 64,83 | -0,17% | 156.328,00 |
| 16.12.2025 | 65,49 | 65,91 | 64,77 | 64,94 | -1,11% | 187.341,00 |
| 15.12.2025 | 65,15 | 66,53 | 64,86 | 65,67 | 0,49% | 177.827,00 |
| 12.12.2025 | 67,77 | 68,37 | 64,51 | 65,35 | -3,06% | 322.657,00 |
| 11.12.2025 | 67,34 | 68,57 | 66,48 | 67,41 | 1,22% | 206.160,00 |
| 10.12.2025 | 64,71 | 67,44 | 63,08 | 66,60 | 2,01% | 227.836,00 |
| 09.12.2025 | 64,26 | 65,45 | 63,40 | 65,29 | 2,37% | 134.128,00 |
| 08.12.2025 | 64,72 | 64,88 | 63,68 | 63,78 | -0,92% | 271.685,00 |
| 05.12.2025 | 64,87 | 65,11 | 64,00 | 64,37 | -0,82% | 104.644,00 |
| 04.12.2025 | 64,20 | 65,79 | 63,70 | 64,90 | 1,04% | 119.228,00 |
| 03.12.2025 | 62,28 | 64,46 | 62,28 | 64,23 | 2,55% | 198.690,00 |
| 02.12.2025 | 61,68 | 63,22 | 61,68 | 62,63 | 0,06% | 174.784,00 |
| 01.12.2025 | 62,42 | 63,38 | 62,08 | 62,59 | -0,70% | 273.291,00 |
| 28.11.2025 | 62,27 | 63,62 | 62,27 | 63,03 | 0,25% | 100.049,00 |
| 26.11.2025 | 62,31 | 63,69 | 62,30 | 62,87 | 0,13% | 206.742,00 |
| 25.11.2025 | 61,33 | 64,13 | 60,41 | 62,79 | 3,38% | 266.021,00 |
| 24.11.2025 | 61,92 | 62,22 | 60,59 | 60,74 | -1,92% | 234.018,00 |
| 21.11.2025 | 60,47 | 62,32 | 60,01 | 61,93 | 3,60% | 209.445,00 |
| 20.11.2025 | 62,41 | 62,46 | 59,69 | 59,78 | -3,19% | 204.364,00 |
| 19.11.2025 | 61,70 | 61,99 | 61,06 | 61,75 | 0,13% | 123.479,00 |
| 18.11.2025 | 60,94 | 61,88 | 60,50 | 61,67 | 0,82% | 123.149,00 |
| 17.11.2025 | 64,22 | 64,22 | 61,16 | 61,17 | -4,24% | 147.303,00 |
| 14.11.2025 | 64,15 | 64,47 | 63,32 | 63,88 | -0,76% | 176.586,00 |
| 13.11.2025 | 64,09 | 64,88 | 63,80 | 64,37 | 0,78% | 244.706,00 |
| 12.11.2025 | 62,42 | 64,87 | 62,42 | 63,87 | 2,83% | 296.011,00 |
| 11.11.2025 | 62,50 | 62,90 | 61,79 | 62,11 | 0,05% | 203.994,00 |
| 10.11.2025 | 61,34 | 62,31 | 60,23 | 62,08 | 0,53% | 219.915,00 |
| 07.11.2025 | 61,47 | 62,12 | 60,46 | 61,75 | 3,47% | 252.342,00 |
| 06.11.2025 | 60,04 | 60,25 | 58,62 | 59,68 | -2,26% | 346.800,00 |
| 05.11.2025 | 61,48 | 62,12 | 59,97 | 61,06 | -0,55% | 281.709,00 |
| 04.11.2025 | 63,02 | 63,20 | 61,12 | 61,40 | -2,66% | 263.678,00 |
| 03.11.2025 | 62,73 | 63,27 | 61,68 | 63,08 | -0,71% | 254.353,00 |
| 31.10.2025 | 62,00 | 64,10 | 61,48 | 63,53 | 2,06% | 241.668,00 |
| 30.10.2025 | 62,55 | 63,61 | 61,65 | 62,25 | -1,14% | 317.348,00 |
| 29.10.2025 | 64,25 | 65,08 | 62,35 | 62,97 | -2,04% | 283.183,00 |
| 28.10.2025 | 64,95 | 64,95 | 63,74 | 64,28 | -0,89% | 341.968,00 |
| 27.10.2025 | 64,63 | 65,33 | 63,11 | 64,86 | 0,82% | 342.180,00 |
| 24.10.2025 | 65,48 | 67,69 | 64,32 | 64,33 | -1,76% | 341.872,00 |
| 23.10.2025 | 75,25 | 75,25 | 65,44 | 65,48 | -15,88% | 462.905,00 |
| 22.10.2025 | 77,39 | 78,05 | 76,18 | 77,84 | 0,45% | 242.642,00 |
| 21.10.2025 | 75,77 | 77,73 | 75,77 | 77,49 | 2,23% | 178.698,00 |
| 20.10.2025 | 75,08 | 77,10 | 74,20 | 75,80 | 1,26% | 145.361,00 |
| 17.10.2025 | 74,68 | 75,43 | 74,20 | 74,86 | 0,32% | 116.772,00 |
| 16.10.2025 | 75,16 | 75,67 | 74,27 | 74,62 | -0,89% | 120.513,00 |
| 15.10.2025 | 75,74 | 76,30 | 75,20 | 75,29 | -0,84% | 124.489,00 |
| 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 |