154,311$
-0,20%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
Ask:
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 153,12 | 155,48 | 153,02 | 154,62 | 1,50% | 498.344,00 |
| 17.04.2024 | 156,00 | 156,00 | 152,27 | 152,33 | -1,47% | 717.865,00 |
| 16.04.2024 | 151,16 | 155,41 | 150,08 | 154,60 | 1,47% | 484.319,00 |
| 15.04.2024 | 156,21 | 157,14 | 152,28 | 152,36 | -1,14% | 453.209,00 |
| 12.04.2024 | 152,70 | 155,45 | 152,50 | 154,11 | 0,48% | 482.925,00 |
| 11.04.2024 | 153,35 | 154,76 | 150,20 | 153,37 | -0,69% | 665.784,00 |
| 10.04.2024 | 156,05 | 156,31 | 152,74 | 154,43 | -3,64% | 546.225,00 |
| 09.04.2024 | 159,31 | 161,17 | 158,68 | 160,27 | 0,78% | 320.268,00 |
| 08.04.2024 | 159,46 | 160,43 | 157,96 | 159,03 | 0,36% | 457.894,00 |
| 05.04.2024 | 156,62 | 159,16 | 156,15 | 158,46 | 1,07% | 420.361,00 |
| 04.04.2024 | 161,18 | 161,99 | 156,63 | 156,79 | -1,98% | 445.824,00 |
| 03.04.2024 | 158,85 | 161,36 | 158,85 | 159,95 | 0,02% | 384.371,00 |
| 02.04.2024 | 162,83 | 163,23 | 159,10 | 159,92 | -2,94% | 414.596,00 |
| 01.04.2024 | 165,34 | 166,80 | 163,57 | 164,76 | -0,50% | 303.143,00 |
| 28.03.2024 | 167,57 | 168,93 | 165,57 | 165,58 | -1,12% | 290.059,00 |
| 27.03.2024 | 163,44 | 167,76 | 163,44 | 167,46 | 3,41% | 310.023,00 |
| 26.03.2024 | 162,53 | 162,90 | 160,71 | 161,94 | 0,11% | 206.822,00 |
| 25.03.2024 | 162,37 | 164,20 | 160,70 | 161,76 | -0,28% | 681.403,00 |
| 22.03.2024 | 165,01 | 165,81 | 161,81 | 162,22 | -1,86% | 310.578,00 |
| 21.03.2024 | 162,55 | 166,60 | 162,46 | 165,29 | 2,23% | 719.486,00 |
| 20.03.2024 | 160,03 | 161,83 | 160,03 | 161,68 | 1,29% | 503.806,00 |
| 19.03.2024 | 158,51 | 161,44 | 158,12 | 159,62 | 0,48% | 431.940,00 |
| 18.03.2024 | 160,00 | 161,67 | 157,94 | 158,85 | -0,16% | 633.519,00 |
| 15.03.2024 | 154,90 | 159,21 | 154,90 | 159,10 | 2,49% | 1.174.938,00 |
| 14.03.2024 | 153,77 | 155,42 | 152,80 | 155,24 | 0,81% | 883.135,00 |
| 13.03.2024 | 149,51 | 154,42 | 149,51 | 154,00 | 2,93% | 354.198,00 |
| 12.03.2024 | 148,87 | 149,93 | 147,94 | 149,61 | 0,83% | 200.610,00 |
| 11.03.2024 | 148,56 | 149,38 | 147,30 | 148,38 | -0,42% | 234.305,00 |
| 08.03.2024 | 148,29 | 152,32 | 148,29 | 149,01 | 0,86% | 389.060,00 |
| 07.03.2024 | 145,81 | 147,99 | 145,28 | 147,74 | 1,76% | 262.016,00 |
| 06.03.2024 | 147,38 | 147,38 | 143,88 | 145,18 | -1,43% | 411.755,00 |
| 05.03.2024 | 146,38 | 149,11 | 146,06 | 147,28 | -0,39% | 225.774,00 |
| 04.03.2024 | 151,90 | 153,05 | 147,79 | 147,85 | -2,72% | 498.195,00 |
| 01.03.2024 | 149,77 | 152,50 | 147,67 | 151,98 | 1,46% | 573.152,00 |
| 29.02.2024 | 146,99 | 149,96 | 145,68 | 149,80 | 3,73% | 432.547,00 |
| 28.02.2024 | 144,71 | 146,68 | 143,83 | 144,42 | -0,04% | 416.796,00 |
| 27.02.2024 | 143,68 | 146,36 | 143,17 | 144,48 | 1,73% | 415.750,00 |
| 26.02.2024 | 140,09 | 142,15 | 139,54 | 142,02 | 0,77% | 404.926,00 |
| 23.02.2024 | 138,28 | 141,75 | 137,26 | 140,93 | 2,12% | 385.740,00 |
| 22.02.2024 | 138,84 | 139,91 | 136,79 | 138,00 | 0,33% | 417.981,00 |
| 21.02.2024 | 137,32 | 140,13 | 136,35 | 137,54 | -0,61% | 409.158,00 |
| 20.02.2024 | 140,44 | 141,20 | 137,09 | 138,38 | -3,06% | 633.452,00 |
| 16.02.2024 | 142,67 | 144,97 | 140,47 | 142,75 | -0,85% | 439.799,00 |
| 15.02.2024 | 144,12 | 146,29 | 141,89 | 143,98 | -0,18% | 725.933,00 |
| 14.02.2024 | 146,53 | 147,38 | 143,41 | 144,24 | -2,42% | 1.110.619,00 |
| 13.02.2024 | 153,24 | 155,00 | 146,29 | 147,82 | -3,94% | 809.028,00 |
| 12.02.2024 | 152,68 | 154,84 | 152,68 | 153,88 | 1,12% | 545.055,00 |
| 09.02.2024 | 147,54 | 152,93 | 146,98 | 152,17 | 3,51% | 449.606,00 |
| 08.02.2024 | 144,81 | 147,95 | 144,44 | 147,01 | 1,79% | 329.687,00 |
| 07.02.2024 | 144,98 | 146,58 | 143,20 | 144,42 | 0,17% | 375.016,00 |
| 06.02.2024 | 143,83 | 145,54 | 142,90 | 144,17 | 0,15% | 471.668,00 |
| 05.02.2024 | 144,74 | 146,52 | 142,39 | 143,96 | -1,87% | 408.705,00 |
| 02.02.2024 | 143,18 | 148,20 | 143,18 | 146,70 | 0,73% | 414.925,00 |
| 01.02.2024 | 141,11 | 147,16 | 140,88 | 145,63 | 4,27% | 670.501,00 |
| 31.01.2024 | 139,71 | 143,23 | 137,13 | 139,66 | -2,51% | 570.719,00 |
| 30.01.2024 | 142,54 | 145,91 | 142,43 | 143,25 | 0,01% | 193.886,00 |
| 29.01.2024 | 140,28 | 143,93 | 140,22 | 143,24 | 2,17% | 278.045,00 |
| 26.01.2024 | 138,40 | 140,28 | 138,30 | 140,20 | 1,42% | 227.066,00 |
| 25.01.2024 | 137,90 | 138,80 | 136,50 | 138,24 | 0,93% | 355.083,00 |
| 24.01.2024 | 141,65 | 141,65 | 136,54 | 136,97 | -2,00% | 284.547,00 |
| 23.01.2024 | 143,60 | 144,14 | 139,66 | 139,77 | -2,02% | 305.501,00 |
| 22.01.2024 | 141,27 | 144,09 | 141,20 | 142,65 | 1,47% | 695.955,00 |
| 19.01.2024 | 140,68 | 142,54 | 138,53 | 140,59 | -0,09% | 270.369,00 |
| 18.01.2024 | 140,28 | 141,38 | 139,65 | 140,71 | 1,09% | 208.116,00 |
| 17.01.2024 | 137,48 | 139,62 | 135,55 | 139,19 | 1,01% | 419.003,00 |
| 16.01.2024 | 134,39 | 138,20 | 133,13 | 137,80 | 1,53% | 396.623,00 |
| 12.01.2024 | 141,77 | 142,60 | 134,45 | 135,73 | -3,98% | 409.393,00 |
| 11.01.2024 | 141,65 | 141,88 | 137,70 | 141,35 | -0,74% | 390.637,00 |
| 10.01.2024 | 143,38 | 144,23 | 141,18 | 142,40 | -0,56% | 341.767,00 |
| 09.01.2024 | 141,88 | 143,39 | 141,09 | 143,20 | 0,04% | 248.254,00 |
| 08.01.2024 | 140,50 | 144,05 | 138,90 | 143,14 | 2,09% | 271.376,00 |
| 05.01.2024 | 140,00 | 142,79 | 139,80 | 140,21 | -0,43% | 260.179,00 |
| 04.01.2024 | 142,83 | 143,84 | 140,71 | 140,82 | -1,76% | 285.007,00 |
| 03.01.2024 | 148,43 | 149,02 | 142,66 | 143,35 | -4,87% | 350.110,00 |
| 02.01.2024 | 149,84 | 152,88 | 148,80 | 150,69 | 0,34% | 279.229,00 |
| 29.12.2023 | 150,98 | 151,99 | 149,52 | 150,18 | -0,87% | 281.576,00 |
| 28.12.2023 | 150,34 | 151,69 | 150,14 | 151,50 | 0,26% | 183.928,00 |
| 27.12.2023 | 151,60 | 152,37 | 150,25 | 151,11 | -0,73% | 180.013,00 |
| 26.12.2023 | 151,00 | 153,00 | 150,52 | 152,22 | 0,89% | 199.790,00 |
| 22.12.2023 | 151,17 | 152,44 | 149,71 | 150,88 | -0,74% | 251.223,00 |
| 21.12.2023 | 152,03 | 154,38 | 151,02 | 152,00 | 2,78% | 522.431,00 |
| 20.12.2023 | 149,82 | 152,04 | 147,85 | 147,89 | -1,94% | 263.202,00 |
| 19.12.2023 | 147,72 | 150,91 | 147,72 | 150,82 | 2,64% | 318.970,00 |
| 18.12.2023 | 148,50 | 149,52 | 146,71 | 146,94 | -0,45% | 450.324,00 |
| 15.12.2023 | 149,43 | 149,43 | 146,20 | 147,61 | -1,01% | 688.232,00 |
| 14.12.2023 | 143,54 | 149,54 | 143,54 | 149,11 | 6,40% | 702.296,00 |
| 13.12.2023 | 133,66 | 140,21 | 133,01 | 140,14 | 4,66% | 818.736,00 |
| 12.12.2023 | 135,63 | 135,73 | 133,84 | 133,90 | -1,73% | 443.513,00 |
| 11.12.2023 | 136,73 | 137,98 | 135,11 | 136,26 | 0,12% | 265.384,00 |
| 08.12.2023 | 136,48 | 138,36 | 135,50 | 136,10 | -0,21% | 233.391,00 |
| 07.12.2023 | 135,91 | 136,76 | 134,41 | 136,39 | 0,77% | 367.175,00 |
| 06.12.2023 | 136,61 | 140,16 | 134,83 | 135,35 | 0,12% | 416.517,00 |
| 05.12.2023 | 137,55 | 137,55 | 134,23 | 135,19 | -2,82% | 513.847,00 |
| 04.12.2023 | 139,57 | 141,50 | 138,04 | 139,12 | -0,72% | 441.059,00 |
| 01.12.2023 | 135,29 | 140,22 | 135,04 | 140,13 | 3,59% | 404.547,00 |
| 30.11.2023 | 134,82 | 135,68 | 133,23 | 135,27 | 0,85% | 492.893,00 |
| 29.11.2023 | 134,55 | 137,00 | 133,97 | 134,13 | 1,17% | 743.123,00 |
| 28.11.2023 | 131,34 | 134,46 | 130,35 | 132,58 | 1,46% | 479.984,00 |
| 27.11.2023 | 134,02 | 134,02 | 130,51 | 130,67 | -3,24% | 407.703,00 |
| 24.11.2023 | 132,92 | 135,38 | 132,75 | 135,05 | 1,24% | 157.135,00 |