Börse:
97,079$
0,88%
Echtzeit-Aktienkurs AutoNation
Bid:
96,617$
Ask:
97,540$
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 96,98 | 97,98 | 96,00 | 97,21 | 1,02% | 489.636,00 |
| 15.04.2021 | 95,94 | 96,47 | 94,41 | 96,23 | 0,80% | 447.162,00 |
| 14.04.2021 | 92,80 | 96,22 | 92,56 | 95,47 | 3,55% | 630.960,00 |
| 13.04.2021 | 92,89 | 92,94 | 91,38 | 92,20 | -1,09% | 365.996,00 |
| 12.04.2021 | 93,24 | 93,91 | 92,29 | 93,22 | 0,11% | 550.833,00 |
| 09.04.2021 | 92,00 | 93,20 | 91,51 | 93,12 | 1,62% | 432.026,00 |
| 08.04.2021 | 90,84 | 91,87 | 89,25 | 91,64 | 0,99% | 454.160,00 |
| 07.04.2021 | 91,50 | 91,69 | 89,83 | 90,74 | -0,60% | 411.020,00 |
| 06.04.2021 | 91,72 | 92,70 | 90,55 | 91,29 | -1,30% | 708.506,00 |
| 05.04.2021 | 93,56 | 93,75 | 91,80 | 92,49 | 0,47% | 607.916,00 |
| 01.04.2021 | 92,45 | 93,13 | 90,41 | 92,06 | -1,24% | 666.367,00 |
| 31.03.2021 | 94,85 | 95,86 | 93,14 | 93,22 | -1,68% | 610.444,00 |
| 30.03.2021 | 91,80 | 94,99 | 91,80 | 94,81 | 2,95% | 599.473,00 |
| 29.03.2021 | 93,55 | 96,20 | 92,02 | 92,09 | -1,40% | 772.463,00 |
| 26.03.2021 | 90,96 | 93,41 | 89,62 | 93,40 | 3,80% | 679.275,00 |
| 25.03.2021 | 85,44 | 90,22 | 85,15 | 89,98 | 4,96% | 944.351,00 |
| 24.03.2021 | 87,74 | 88,96 | 85,58 | 85,73 | -0,96% | 648.338,00 |
| 23.03.2021 | 87,07 | 88,69 | 86,08 | 86,56 | -1,31% | 1.082.194,00 |
| 22.03.2021 | 89,43 | 89,43 | 86,12 | 87,71 | -2,52% | 830.506,00 |
| 19.03.2021 | 89,66 | 90,65 | 88,61 | 89,98 | -0,31% | 1.671.627,00 |
| 18.03.2021 | 89,65 | 92,40 | 89,24 | 90,26 | 0,37% | 1.056.176,00 |
| 17.03.2021 | 89,59 | 90,98 | 88,98 | 89,93 | 0,41% | 1.074.424,00 |
| 16.03.2021 | 87,77 | 90,09 | 86,66 | 89,56 | 1,97% | 879.546,00 |
| 15.03.2021 | 88,30 | 88,50 | 86,53 | 87,83 | -1,36% | 700.986,00 |
| 12.03.2021 | 87,00 | 89,14 | 86,19 | 89,04 | 3,07% | 399.521,00 |
| 11.03.2021 | 87,18 | 87,53 | 84,16 | 86,39 | -0,86% | 911.111,00 |
| 10.03.2021 | 86,34 | 88,00 | 84,87 | 87,14 | 2,22% | 1.211.297,00 |
| 09.03.2021 | 90,10 | 90,64 | 85,22 | 85,25 | -5,18% | 881.045,00 |
| 08.03.2021 | 86,31 | 90,78 | 85,99 | 89,91 | 4,78% | 1.374.630,00 |
| 05.03.2021 | 79,46 | 86,23 | 79,31 | 85,81 | 8,40% | 1.532.396,00 |
| 04.03.2021 | 78,00 | 80,38 | 76,81 | 79,16 | 0,65% | 1.121.385,00 |
| 03.03.2021 | 76,61 | 79,87 | 76,59 | 78,65 | 3,28% | 924.900,00 |
| 02.03.2021 | 76,49 | 77,00 | 75,52 | 76,15 | -0,10% | 644.060,00 |
| 01.03.2021 | 76,48 | 77,90 | 76,20 | 76,23 | 1,61% | 816.581,00 |
| 26.02.2021 | 76,09 | 77,23 | 74,23 | 75,02 | -0,78% | 1.142.063,00 |
| 25.02.2021 | 78,43 | 79,15 | 75,13 | 75,61 | -3,06% | 1.098.848,00 |
| 24.02.2021 | 76,99 | 78,27 | 76,00 | 78,00 | 1,31% | 1.019.525,00 |
| 23.02.2021 | 77,87 | 78,55 | 75,21 | 76,99 | -2,09% | 1.017.689,00 |
| 22.02.2021 | 78,60 | 79,85 | 78,18 | 78,63 | -0,14% | 807.522,00 |
| 19.02.2021 | 78,00 | 79,55 | 78,00 | 78,74 | 1,07% | 598.876,00 |
| 18.02.2021 | 78,99 | 79,92 | 77,88 | 77,91 | -1,39% | 679.518,00 |
| 17.02.2021 | 78,11 | 79,93 | 76,55 | 79,01 | -0,53% | 605.033,00 |
| 16.02.2021 | 80,10 | 82,90 | 79,23 | 79,43 | 1,33% | 1.129.794,00 |
| 12.02.2021 | 77,51 | 78,87 | 77,51 | 78,39 | 0,24% | 370.164,00 |
| 11.02.2021 | 78,48 | 79,59 | 77,19 | 78,20 | -0,27% | 344.067,00 |
| 10.02.2021 | 79,50 | 79,50 | 76,71 | 78,41 | -0,72% | 441.488,00 |
| 09.02.2021 | 79,30 | 79,63 | 77,79 | 78,98 | -0,47% | 281.001,00 |
| 08.02.2021 | 77,86 | 79,40 | 77,27 | 79,35 | 2,80% | 597.844,00 |
| 05.02.2021 | 77,71 | 78,29 | 75,73 | 77,19 | 0,31% | 481.899,00 |
| 04.02.2021 | 75,14 | 77,23 | 74,99 | 76,95 | 2,40% | 282.662,00 |
| 03.02.2021 | 74,02 | 75,42 | 72,54 | 75,15 | 1,83% | 589.545,00 |
| 02.02.2021 | 75,62 | 76,33 | 72,72 | 73,80 | -1,07% | 638.920,00 |
| 01.02.2021 | 71,92 | 74,75 | 71,92 | 74,60 | 4,66% | 612.814,00 |
| 29.01.2021 | 72,37 | 73,22 | 70,64 | 71,28 | -1,37% | 512.497,00 |
| 28.01.2021 | 73,82 | 73,82 | 71,23 | 72,27 | -1,54% | 983.292,00 |
| 27.01.2021 | 74,73 | 74,73 | 71,32 | 73,40 | -3,84% | 994.955,00 |
| 26.01.2021 | 75,88 | 76,90 | 75,28 | 76,33 | 1,15% | 346.579,00 |
| 25.01.2021 | 76,22 | 77,46 | 74,51 | 75,46 | -1,60% | 441.345,00 |
| 22.01.2021 | 76,38 | 76,98 | 75,41 | 76,69 | -0,65% | 349.719,00 |
| 21.01.2021 | 77,50 | 78,33 | 77,03 | 77,19 | -0,35% | 482.532,00 |
| 20.01.2021 | 74,60 | 77,53 | 74,59 | 77,46 | 3,88% | 729.358,00 |
| 19.01.2021 | 74,73 | 75,51 | 73,89 | 74,57 | 0,54% | 812.072,00 |
| 15.01.2021 | 73,38 | 74,82 | 72,52 | 74,17 | -2,27% | 645.850,00 |
| 14.01.2021 | 75,53 | 76,32 | 74,94 | 75,89 | 1,38% | 426.791,00 |
| 13.01.2021 | 75,96 | 76,42 | 74,40 | 74,86 | -2,78% | 440.002,00 |
| 12.01.2021 | 75,93 | 78,21 | 75,93 | 77,00 | 1,06% | 531.497,00 |
| 11.01.2021 | 74,24 | 76,78 | 74,12 | 76,19 | 1,80% | 411.763,00 |
| 08.01.2021 | 76,00 | 76,50 | 73,41 | 74,84 | -1,21% | 547.093,00 |
| 07.01.2021 | 73,75 | 76,22 | 73,65 | 75,76 | 3,06% | 644.805,00 |
| 06.01.2021 | 69,53 | 73,73 | 69,53 | 73,51 | 6,03% | 915.096,00 |
| 05.01.2021 | 67,93 | 69,71 | 67,13 | 69,33 | 1,82% | 639.947,00 |
| 04.01.2021 | 69,98 | 70,28 | 66,86 | 68,09 | -2,44% | 804.966,00 |
| 31.12.2020 | 69,58 | 70,33 | 68,78 | 69,79 | 0,07% | 529.586,00 |
| 30.12.2020 | 68,82 | 70,88 | 68,82 | 69,74 | 1,48% | 596.592,00 |
| 29.12.2020 | 69,00 | 69,10 | 67,28 | 68,72 | 0,16% | 750.569,00 |
| 28.12.2020 | 68,47 | 69,29 | 68,00 | 68,61 | 0,82% | 540.774,00 |
| 24.12.2020 | 68,12 | 68,13 | 67,39 | 68,05 | 0,10% | 187.979,00 |
| 23.12.2020 | 66,43 | 68,17 | 66,36 | 67,98 | 2,12% | 420.456,00 |
| 22.12.2020 | 68,03 | 68,25 | 66,56 | 66,57 | -2,15% | 642.718,00 |
| 21.12.2020 | 67,89 | 68,29 | 66,91 | 68,03 | -0,93% | 1.261.960,00 |
| 18.12.2020 | 69,22 | 70,48 | 67,80 | 68,67 | 1,99% | 2.105.283,00 |
| 17.12.2020 | 66,08 | 67,33 | 65,92 | 67,33 | 2,14% | 814.945,00 |
| 16.12.2020 | 66,54 | 66,91 | 65,45 | 65,92 | -0,27% | 807.197,00 |
| 15.12.2020 | 66,49 | 66,70 | 65,79 | 66,10 | 0,47% | 508.705,00 |
| 14.12.2020 | 67,18 | 68,76 | 65,76 | 65,79 | -1,66% | 514.501,00 |
| 11.12.2020 | 66,34 | 67,67 | 65,76 | 66,90 | 0,56% | 426.881,00 |
| 10.12.2020 | 66,52 | 66,85 | 65,51 | 66,53 | -1,14% | 471.971,00 |
| 09.12.2020 | 66,20 | 67,61 | 65,86 | 67,30 | 1,80% | 527.662,00 |
| 08.12.2020 | 66,63 | 67,25 | 66,03 | 66,11 | -1,77% | 407.583,00 |
| 07.12.2020 | 67,00 | 67,76 | 66,79 | 67,30 | -0,15% | 539.821,00 |
| 04.12.2020 | 66,44 | 67,51 | 66,30 | 67,40 | 1,81% | 537.159,00 |
| 03.12.2020 | 65,29 | 67,06 | 65,16 | 66,20 | 1,61% | 747.330,00 |
| 02.12.2020 | 64,23 | 65,30 | 63,86 | 65,15 | 0,23% | 589.059,00 |
| 01.12.2020 | 61,87 | 65,46 | 61,48 | 65,00 | 6,05% | 814.262,00 |
| 30.11.2020 | 62,56 | 62,67 | 60,45 | 61,29 | -2,71% | 1.426.940,00 |
| 27.11.2020 | 63,00 | 63,49 | 61,77 | 63,00 | -0,54% | 710.874,00 |
| 25.11.2020 | 64,35 | 64,53 | 62,60 | 63,34 | -2,31% | 389.909,00 |
| 24.11.2020 | 63,00 | 65,30 | 62,83 | 64,84 | 4,55% | 768.520,00 |
| 23.11.2020 | 61,11 | 62,24 | 61,00 | 62,02 | 2,60% | 577.054,00 |
| 20.11.2020 | 60,46 | 61,29 | 59,52 | 60,45 | -0,05% | 790.195,00 |