60,720$
-0,82%
Echtzeit-Aktienkurs Sonic Automotive Inc.
Bid:
Ask:
Aktienkurse zur Sonic Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 61,66 | 62,05 | 60,18 | 60,72 | -0,82% | 56.017,00 |
| 09.03.2026 | 59,22 | 61,57 | 58,35 | 61,22 | -0,07% | 33,00 |
| 06.03.2026 | 61,06 | 61,83 | 59,98 | 61,26 | -1,89% | 33,00 |
| 05.03.2026 | 63,73 | 65,00 | 62,02 | 62,44 | -2,65% | 283.797,00 |
| 04.03.2026 | 63,72 | 64,56 | 62,83 | 64,14 | 2,43% | 325.747,00 |
| 03.03.2026 | 59,79 | 63,00 | 58,78 | 62,62 | 1,87% | 426.407,00 |
| 02.03.2026 | 62,05 | 62,68 | 60,45 | 61,47 | -1,99% | 324.351,00 |
| 27.02.2026 | 62,66 | 64,08 | 62,31 | 62,72 | -1,12% | 400.112,00 |
| 26.02.2026 | 63,03 | 65,00 | 62,74 | 63,43 | 1,36% | 429.517,00 |
| 25.02.2026 | 62,19 | 62,97 | 60,85 | 62,58 | -0,43% | 376.325,00 |
| 24.02.2026 | 63,14 | 64,31 | 62,32 | 62,85 | 0,16% | 311.021,00 |
| 23.02.2026 | 65,82 | 65,84 | 61,37 | 62,75 | -5,82% | 491.463,00 |
| 20.02.2026 | 64,09 | 67,06 | 62,12 | 66,63 | 3,25% | 502.399,00 |
| 19.02.2026 | 63,87 | 64,68 | 60,91 | 64,53 | 2,61% | 521.023,00 |
| 18.02.2026 | 54,11 | 63,15 | 54,11 | 62,89 | 7,91% | 486.055,00 |
| 17.02.2026 | 59,98 | 61,14 | 57,41 | 58,28 | -3,04% | 363.093,00 |
| 13.02.2026 | 60,81 | 60,88 | 59,57 | 60,11 | -0,96% | 261.969,00 |
| 12.02.2026 | 61,51 | 62,10 | 59,95 | 60,69 | -0,26% | 164.266,00 |
| 11.02.2026 | 59,98 | 61,77 | 59,98 | 60,85 | 1,43% | 152.123,00 |
| 10.02.2026 | 61,20 | 62,08 | 59,91 | 59,99 | -2,53% | 222.793,00 |
| 09.02.2026 | 62,79 | 63,00 | 61,20 | 61,55 | -1,46% | 134.633,00 |
| 06.02.2026 | 60,58 | 62,57 | 60,58 | 62,46 | 3,41% | 187.585,00 |
| 05.02.2026 | 65,11 | 65,11 | 59,97 | 60,40 | -3,48% | 320.236,00 |
| 04.02.2026 | 60,83 | 62,58 | 59,10 | 62,58 | 3,95% | 168.463,00 |
| 03.02.2026 | 59,81 | 61,80 | 58,99 | 60,20 | -0,40% | 244.483,00 |
| 02.02.2026 | 59,95 | 60,67 | 59,71 | 60,44 | 0,80% | 168.119,00 |
| 30.01.2026 | 59,78 | 60,34 | 59,02 | 59,96 | -0,51% | 228.717,00 |
| 29.01.2026 | 61,06 | 61,42 | 59,97 | 60,27 | -2,32% | 163.811,00 |
| 28.01.2026 | 61,31 | 62,69 | 61,14 | 61,70 | 0,67% | 215.082,00 |
| 27.01.2026 | 61,03 | 61,68 | 60,35 | 61,29 | 0,36% | 82.242,00 |
| 26.01.2026 | 61,53 | 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 | 64,35 | 65,42 | 62,77 | 63,41 | -0,92% | 159.363,00 |
| 21.01.2026 | 62,62 | 64,33 | 62,62 | 64,00 | 2,60% | 162.328,00 |
| 20.01.2026 | 61,81 | 62,41 | 60,39 | 62,38 | -0,86% | 207.590,00 |
| 16.01.2026 | 63,93 | 64,29 | 62,55 | 62,92 | -2,24% | 168.192,00 |
| 15.01.2026 | 62,71 | 64,71 | 62,44 | 64,36 | 2,00% | 304.501,00 |
| 14.01.2026 | 62,97 | 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 | 63,99 | 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 | 62,42 | 65,26 | 62,42 | 64,47 | 2,41% | 146.122,00 |
| 07.01.2026 | 63,26 | 64,24 | 62,39 | 62,95 | -0,79% | 83.556,00 |
| 06.01.2026 | 62,29 | 63,53 | 61,50 | 63,45 | 0,78% | 174.126,00 |
| 05.01.2026 | 61,33 | 64,03 | 61,12 | 62,96 | 2,14% | 141.868,00 |