152,975€
0,41%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 151,58 | 153,27 | 150,50 | 152,35 | 0,00% | - |
| 11.03.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 0,13% | 70,00 |
| 10.03.2025 | 155,75 | 155,75 | 152,15 | 152,15 | -2,11% | 49,00 |
| 07.03.2025 | 158,77 | 158,88 | 155,35 | 155,43 | -3,70% | - |
| 06.03.2025 | 161,40 | 161,40 | 161,40 | 161,40 | 0,81% | 30,00 |
| 05.03.2025 | 161,60 | 161,60 | 160,10 | 160,10 | -3,32% | 73,00 |
| 04.03.2025 | 166,40 | 166,40 | 165,60 | 165,60 | -5,86% | 13,00 |
| 03.03.2025 | 175,90 | 175,90 | 175,90 | 175,90 | 0,51% | 1,00 |
| 28.02.2025 | 174,08 | 175,52 | 173,85 | 175,00 | -0,72% | - |
| 27.02.2025 | 174,63 | 176,90 | 174,13 | 176,27 | 0,28% | - |
| 26.02.2025 | 174,95 | 176,63 | 174,55 | 175,77 | 0,99% | - |
| 25.02.2025 | 175,25 | 175,25 | 174,05 | 174,05 | 0,96% | 4,00 |
| 24.02.2025 | 172,40 | 172,40 | 172,40 | 172,40 | -1,92% | 10,00 |
| 21.02.2025 | 180,25 | 181,52 | 175,20 | 175,77 | -1,86% | - |
| 20.02.2025 | 181,77 | 181,93 | 179,10 | 179,10 | -1,66% | - |
| 19.02.2025 | 185,10 | 185,52 | 181,18 | 182,13 | -1,85% | - |
| 18.02.2025 | 183,55 | 185,55 | 183,45 | 185,55 | 0,80% | 120,00 |
| 17.02.2025 | 183,70 | 184,27 | 183,70 | 184,08 | -0,39% | - |
| 14.02.2025 | 184,80 | 184,80 | 184,80 | 184,80 | 0,03% | 10,00 |
| 13.02.2025 | 184,55 | 185,35 | 183,15 | 184,75 | -1,36% | 152,00 |
| 12.02.2025 | 187,25 | 188,50 | 187,25 | 187,30 | -3,45% | 182,00 |
| 11.02.2025 | 194,00 | 194,00 | 194,00 | 194,00 | 5,18% | 25,00 |
| 10.02.2025 | 184,45 | 184,45 | 184,45 | 184,45 | -0,71% | 5,00 |
| 07.02.2025 | 186,48 | 187,08 | 184,60 | 185,77 | -1,63% | - |
| 06.02.2025 | 188,85 | 188,85 | 188,85 | 188,85 | 2,22% | 20,00 |
| 05.02.2025 | 183,58 | 185,95 | 183,20 | 184,75 | 2,47% | - |
| 04.02.2025 | 179,25 | 180,60 | 179,25 | 180,30 | 1,35% | 71,00 |
| 03.02.2025 | 183,15 | 183,15 | 177,90 | 177,90 | -2,81% | 100,00 |
| 31.01.2025 | 184,48 | 185,33 | 182,68 | 183,05 | 1,05% | - |
| 30.01.2025 | 181,15 | 181,15 | 181,15 | 181,15 | 1,87% | 60,00 |
| 29.01.2025 | 180,27 | 181,35 | 177,77 | 177,83 | -0,74% | - |
| 28.01.2025 | 177,40 | 179,15 | 177,40 | 179,15 | 1,33% | 59,00 |
| 27.01.2025 | 173,50 | 176,80 | 172,65 | 176,80 | 0,78% | 74,00 |
| 24.01.2025 | 176,93 | 176,93 | 173,68 | 175,43 | 0,07% | - |
| 23.01.2025 | 175,30 | 175,30 | 175,30 | 175,30 | -0,37% | 28,00 |
| 22.01.2025 | 177,88 | 178,13 | 174,83 | 175,95 | -1,51% | - |
| 21.01.2025 | 178,65 | 178,65 | 178,65 | 178,65 | -0,04% | 3,00 |
| 20.01.2025 | 179,83 | 179,88 | 178,08 | 178,73 | -0,38% | - |
| 17.01.2025 | 178,25 | 179,40 | 178,25 | 179,40 | 0,59% | 98,00 |
| 16.01.2025 | 177,38 | 178,45 | 176,33 | 178,35 | 0,58% | - |
| 15.01.2025 | 173,88 | 178,63 | 173,68 | 177,33 | 3,37% | - |
| 14.01.2025 | 171,50 | 171,55 | 171,50 | 171,55 | 3,31% | 100,00 |
| 13.01.2025 | 167,35 | 167,35 | 166,05 | 166,05 | -1,40% | 66,00 |
| 10.01.2025 | 168,15 | 168,65 | 168,15 | 168,40 | 0,36% | 82,00 |
| 09.01.2025 | 168,10 | 168,10 | 167,80 | 167,80 | -0,27% | 56,00 |
| 08.01.2025 | 168,10 | 168,55 | 168,10 | 168,25 | 0,54% | 85,00 |
| 07.01.2025 | 166,15 | 167,35 | 166,05 | 167,35 | 2,70% | 99,00 |
| 06.01.2025 | 163,35 | 163,35 | 162,90 | 162,95 | 0,28% | 281,00 |
| 03.01.2025 | 162,40 | 162,55 | 162,40 | 162,50 | -1,78% | 69,00 |
| 02.01.2025 | 164,15 | 165,45 | 164,15 | 165,45 | 1,18% | 97,00 |
| 30.12.2024 | 164,48 | 164,83 | 163,43 | 163,52 | -0,56% | - |
| 27.12.2024 | 166,38 | 166,52 | 164,23 | 164,45 | -0,15% | - |
| 23.12.2024 | 164,70 | 164,70 | 164,70 | 164,70 | 1,04% | 6,00 |
| 20.12.2024 | 162,85 | 163,00 | 162,85 | 163,00 | -0,79% | 58,00 |
| 19.12.2024 | 160,90 | 164,30 | 160,90 | 164,30 | 0,86% | 86,00 |
| 18.12.2024 | 162,90 | 162,90 | 162,90 | 162,90 | -0,52% | 58,00 |
| 17.12.2024 | 163,90 | 163,90 | 163,75 | 163,75 | -0,37% | 34,00 |
| 16.12.2024 | 164,35 | 164,35 | 164,35 | 164,35 | -0,17% | 37,00 |
| 13.12.2024 | 167,27 | 167,40 | 163,88 | 164,63 | -0,99% | - |
| 12.12.2024 | 166,35 | 167,68 | 165,55 | 166,27 | -1,53% | - |
| 11.12.2024 | 168,85 | 168,85 | 168,85 | 168,85 | -0,21% | 28,00 |
| 10.12.2024 | 169,20 | 169,20 | 169,20 | 169,20 | 0,55% | 28,00 |
| 09.12.2024 | 168,50 | 170,13 | 167,05 | 168,27 | 0,16% | - |
| 06.12.2024 | 167,70 | 170,65 | 167,55 | 168,00 | -2,86% | - |
| 05.12.2024 | 172,95 | 172,95 | 172,95 | 172,95 | -0,07% | 14,00 |
| 04.12.2024 | 172,08 | 175,18 | 172,00 | 173,08 | 2,50% | - |
| 03.12.2024 | 169,75 | 169,75 | 168,85 | 168,85 | -1,63% | 151,00 |
| 02.12.2024 | 171,65 | 171,65 | 171,65 | 171,65 | 0,44% | 1,00 |
| 29.11.2024 | 170,70 | 170,90 | 170,70 | 170,90 | 0,78% | 84,00 |
| 28.11.2024 | 169,60 | 169,80 | 169,40 | 169,58 | 0,27% | - |
| 27.11.2024 | 171,08 | 172,52 | 169,05 | 169,13 | -0,40% | - |
| 26.11.2024 | 169,80 | 169,80 | 169,80 | 169,80 | 3,41% | 1,00 |
| 25.11.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -1,32% | 20,00 |
| 22.11.2024 | 162,33 | 167,85 | 162,18 | 166,40 | 2,21% | - |
| 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% | - |