162,175€
-0,38%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 162,33 | 162,33 | 162,18 | 162,18 | -0,38% | - |
| 21.11.2024 | 156,52 | 163,15 | 155,95 | 162,80 | 4,16% | - |
| 20.11.2024 | 156,08 | 157,08 | 155,30 | 156,30 | 0,26% | - |
| 19.11.2024 | 155,27 | 155,90 | 152,85 | 155,90 | -1,31% | - |
| 18.11.2024 | 156,08 | 158,27 | 155,88 | 157,98 | 0,78% | - |
| 15.11.2024 | 157,55 | 158,88 | 155,95 | 156,75 | -0,32% | - |
| 14.11.2024 | 157,45 | 157,45 | 157,25 | 157,25 | 1,62% | 61,00 |
| 13.11.2024 | 156,45 | 156,45 | 154,75 | 154,75 | -1,34% | 93,00 |
| 12.11.2024 | 156,85 | 156,85 | 156,85 | 156,85 | -0,48% | 56,00 |
| 11.11.2024 | 153,93 | 159,43 | 153,93 | 157,60 | 2,84% | - |
| 08.11.2024 | 155,02 | 155,43 | 152,68 | 153,25 | -1,51% | - |
| 07.11.2024 | 155,80 | 155,80 | 155,60 | 155,60 | 0,23% | 47,00 |
| 06.11.2024 | 152,55 | 155,25 | 152,55 | 155,25 | 6,12% | 10,00 |
| 05.11.2024 | 146,48 | 147,73 | 145,02 | 146,30 | -2,14% | - |
| 04.11.2024 | 142,30 | 149,50 | 142,30 | 149,50 | 3,57% | 57,00 |
| 01.11.2024 | 144,35 | 144,35 | 144,35 | 144,35 | -0,59% | 1,00 |
| 31.10.2024 | 147,35 | 147,40 | 145,20 | 145,20 | -1,66% | 80,00 |
| 30.10.2024 | 145,33 | 148,93 | 144,73 | 147,65 | 1,58% | - |
| 29.10.2024 | 145,35 | 145,35 | 145,35 | 145,35 | -0,62% | 33,00 |
| 28.10.2024 | 146,25 | 146,25 | 146,25 | 146,25 | 4,43% | 1,00 |
| 25.10.2024 | 150,83 | 151,00 | 139,95 | 140,05 | -6,71% | - |
| 24.10.2024 | 150,08 | 151,80 | 149,40 | 150,13 | 0,15% | - |
| 23.10.2024 | 149,90 | 149,90 | 149,90 | 149,90 | -0,08% | 35,00 |
| 22.10.2024 | 151,27 | 151,52 | 149,98 | 150,02 | -2,36% | - |
| 21.10.2024 | 155,83 | 156,02 | 152,90 | 153,65 | -1,36% | - |
| 18.10.2024 | 155,83 | 156,88 | 154,45 | 155,77 | -0,13% | - |
| 17.10.2024 | 156,52 | 157,93 | 155,35 | 155,98 | -0,54% | - |
| 16.10.2024 | 152,98 | 157,30 | 152,83 | 156,83 | 1,06% | - |
| 15.10.2024 | 153,77 | 156,48 | 152,58 | 155,18 | 1,55% | - |
| 14.10.2024 | 152,80 | 152,80 | 152,80 | 152,80 | 2,62% | 25,00 |
| 11.10.2024 | 148,90 | 148,90 | 148,90 | 148,90 | 0,34% | - |
| 10.10.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -0,47% | - |
| 09.10.2024 | 149,10 | 149,10 | 149,10 | 149,10 | -0,50% | - |
| 08.10.2024 | 149,85 | 149,85 | 149,85 | 149,85 | -2,76% | - |
| 07.10.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -1,47% | - |
| 04.10.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 1,62% | 25,00 |
| 03.10.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -2,05% | 1,00 |
| 02.10.2024 | 160,48 | 161,02 | 157,02 | 157,13 | -3,10% | - |
| 01.10.2024 | 162,15 | 162,15 | 162,15 | 162,15 | 0,71% | 1,00 |
| 30.09.2024 | 163,68 | 163,83 | 160,40 | 161,00 | -0,16% | - |
| 27.09.2024 | 161,25 | 161,25 | 161,25 | 161,25 | 2,45% | 6,00 |
| 26.09.2024 | 157,75 | 157,75 | 157,40 | 157,40 | -2,27% | 110,00 |
| 25.09.2024 | 161,35 | 163,50 | 161,05 | 161,05 | 1,35% | 106,00 |
| 24.09.2024 | 158,90 | 158,90 | 158,90 | 158,90 | 1,71% | 60,00 |
| 23.09.2024 | 156,27 | 158,02 | 155,63 | 156,23 | -0,84% | - |
| 20.09.2024 | 159,52 | 159,93 | 156,85 | 157,55 | 2,21% | - |
| 19.09.2024 | 154,15 | 154,15 | 154,15 | 154,15 | 1,33% | 39,00 |
| 18.09.2024 | 152,68 | 153,98 | 151,90 | 152,13 | -0,70% | - |
| 17.09.2024 | 150,18 | 153,68 | 150,08 | 153,20 | 0,79% | - |
| 16.09.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 4,58% | 5,00 |
| 13.09.2024 | 145,20 | 145,35 | 145,20 | 145,35 | 0,76% | 70,00 |
| 12.09.2024 | 144,25 | 144,25 | 144,25 | 144,25 | 2,09% | 40,00 |
| 11.09.2024 | 143,68 | 144,02 | 141,27 | 141,30 | -3,22% | - |
| 10.09.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -1,42% | 5,00 |
| 09.09.2024 | 146,33 | 149,10 | 144,90 | 148,10 | 0,82% | - |
| 06.09.2024 | 148,65 | 149,25 | 146,15 | 146,90 | -3,48% | 304,00 |
| 05.09.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -1,87% | 1,00 |
| 04.09.2024 | 155,15 | 155,15 | 155,10 | 155,10 | -1,02% | 59,00 |
| 03.09.2024 | 160,70 | 160,70 | 156,70 | 156,70 | -2,52% | 31,00 |
| 02.09.2024 | 160,75 | 160,75 | 160,75 | 160,75 | 0,56% | 1,00 |
| 30.08.2024 | 161,63 | 162,52 | 159,63 | 159,85 | -1,57% | - |
| 29.08.2024 | 160,23 | 162,50 | 159,27 | 162,40 | 0,56% | - |
| 28.08.2024 | 161,50 | 161,50 | 161,50 | 161,50 | -1,19% | 25,00 |
| 27.08.2024 | 163,45 | 163,45 | 163,45 | 163,45 | -0,12% | 1,00 |
| 26.08.2024 | 161,33 | 164,48 | 161,33 | 163,65 | 1,38% | - |
| 23.08.2024 | 156,13 | 161,43 | 156,05 | 161,43 | 2,39% | - |
| 22.08.2024 | 157,65 | 157,65 | 157,65 | 157,65 | 0,80% | 16,00 |
| 21.08.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -0,51% | 1,00 |
| 20.08.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,30% | 20,00 |
| 19.08.2024 | 158,43 | 159,43 | 156,65 | 157,68 | -0,17% | - |
| 16.08.2024 | 157,95 | 157,95 | 157,95 | 157,95 | 1,09% | 40,00 |
| 15.08.2024 | 155,65 | 156,25 | 155,65 | 156,25 | 1,59% | 101,00 |
| 14.08.2024 | 155,88 | 156,20 | 152,43 | 153,80 | -0,74% | - |
| 13.08.2024 | 153,13 | 155,70 | 152,68 | 154,95 | 0,81% | - |
| 12.08.2024 | 156,43 | 156,73 | 153,70 | 153,70 | -1,79% | - |
| 09.08.2024 | 156,02 | 156,52 | 154,73 | 156,50 | 3,54% | - |
| 08.08.2024 | 151,15 | 151,15 | 151,15 | 151,15 | -2,01% | 40,00 |
| 07.08.2024 | 154,25 | 154,25 | 154,25 | 154,25 | 1,10% | 6,00 |
| 06.08.2024 | 152,43 | 156,13 | 150,93 | 152,58 | 1,72% | - |
| 05.08.2024 | 153,80 | 153,80 | 150,00 | 150,00 | -11,50% | 70,00 |
| 02.08.2024 | 169,50 | 169,50 | 169,50 | 169,50 | -1,63% | 1,00 |
| 01.08.2024 | 176,50 | 177,00 | 172,30 | 172,30 | -4,28% | 86,00 |
| 31.07.2024 | 165,85 | 180,00 | 165,85 | 180,00 | 9,46% | 29,00 |
| 30.07.2024 | 164,45 | 164,45 | 164,45 | 164,45 | -0,39% | 20,00 |
| 29.07.2024 | 164,48 | 166,43 | 164,30 | 165,10 | 1,58% | - |
| 26.07.2024 | 161,48 | 163,10 | 161,45 | 162,52 | 0,73% | - |
| 25.07.2024 | 158,88 | 161,88 | 158,33 | 161,35 | 0,81% | - |
| 24.07.2024 | 160,05 | 160,05 | 160,05 | 160,05 | 1,28% | 32,00 |
| 23.07.2024 | 159,18 | 160,95 | 157,43 | 158,02 | -0,61% | - |
| 22.07.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -1,67% | 25,00 |
| 19.07.2024 | 161,70 | 161,70 | 161,70 | 161,70 | -1,25% | 60,00 |
| 18.07.2024 | 163,60 | 163,75 | 163,60 | 163,75 | -1,06% | 86,00 |
| 17.07.2024 | 166,10 | 166,10 | 165,50 | 165,50 | 0,21% | 94,00 |
| 16.07.2024 | 164,85 | 165,15 | 164,85 | 165,15 | 2,28% | 70,00 |
| 15.07.2024 | 156,77 | 161,93 | 153,83 | 161,48 | 2,36% | - |
| 12.07.2024 | 156,70 | 157,75 | 155,30 | 157,75 | 2,75% | 160,00 |
| 11.07.2024 | 148,27 | 154,23 | 147,70 | 153,52 | 5,84% | - |
| 10.07.2024 | 144,45 | 145,05 | 144,45 | 145,05 | -1,23% | 81,00 |
| 09.07.2024 | 146,85 | 146,85 | 146,85 | 146,85 | 0,96% | 1,00 |
| 08.07.2024 | 144,85 | 145,45 | 144,85 | 145,45 | 0,05% | 101,00 |