Börse:
75,273$
1,49%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
74,857$
Ask:
75,689$
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 74,43 | 75,07 | 73,83 | 74,95 | 1,05% | - |
| 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% | 426.566,00 |
| 13.01.2021 | 75,96 | 76,42 | 74,40 | 74,86 | -2,78% | 439.845,00 |
| 12.01.2021 | 75,93 | 78,21 | 75,93 | 77,00 | 0,68% | 531.027,00 |
| 11.01.2021 | 74,36 | 76,86 | 74,22 | 76,48 | 2,19% | - |
| 08.01.2021 | 76,00 | 76,50 | 73,41 | 74,84 | -1,21% | 546.224,00 |
| 07.01.2021 | 73,75 | 76,22 | 73,65 | 75,76 | 3,06% | 644.771,00 |
| 06.01.2021 | 69,53 | 73,73 | 69,53 | 73,51 | 6,03% | 906.842,00 |
| 05.01.2021 | 67,93 | 69,71 | 67,13 | 69,33 | 1,96% | 603.424,00 |
| 04.01.2021 | 70,03 | 70,17 | 67,23 | 68,00 | -2,56% | - |
| 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% | 595.894,00 |
| 29.12.2020 | 69,00 | 69,10 | 67,28 | 68,72 | 0,16% | 748.940,00 |
| 28.12.2020 | 68,47 | 69,29 | 68,00 | 68,61 | 0,82% | 537.011,00 |
| 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% | 420.044,00 |
| 22.12.2020 | 68,03 | 68,25 | 66,56 | 66,57 | -1,99% | 641.546,00 |
| 21.12.2020 | 68,10 | 68,10 | 66,94 | 67,92 | -1,09% | - |
| 18.12.2020 | 69,22 | 70,48 | 67,80 | 68,67 | 1,99% | 2.040.364,00 |
| 17.12.2020 | 66,08 | 67,33 | 65,92 | 67,33 | 2,14% | 695.482,00 |
| 16.12.2020 | 66,54 | 66,91 | 65,45 | 65,92 | -0,27% | 807.145,00 |
| 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% | 513.291,00 |
| 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% | 471.114,00 |
| 09.12.2020 | 66,20 | 67,61 | 65,86 | 67,30 | 1,80% | 527.645,00 |
| 08.12.2020 | 66,63 | 67,25 | 66,03 | 66,11 | -1,77% | 407.579,00 |
| 07.12.2020 | 67,00 | 67,76 | 66,79 | 67,30 | -0,15% | 535.422,00 |
| 04.12.2020 | 66,44 | 67,51 | 66,30 | 67,40 | 1,81% | 536.359,00 |
| 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 | 0,47% | 589.056,00 |
| 01.12.2020 | 61,79 | 65,30 | 61,71 | 64,84 | 5,80% | - |
| 30.11.2020 | 62,56 | 62,67 | 60,45 | 61,29 | -2,71% | 1.410.880,00 |
| 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% | 768.625,00 |
| 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 |
| 19.11.2020 | 61,47 | 61,68 | 59,89 | 60,48 | -1,99% | 653.717,00 |
| 18.11.2020 | 62,35 | 63,32 | 61,66 | 61,71 | -0,42% | 739.291,00 |
| 17.11.2020 | 61,88 | 62,55 | 61,34 | 61,97 | -0,59% | 799.611,00 |
| 16.11.2020 | 61,87 | 62,67 | 60,98 | 62,34 | 2,31% | 609.981,00 |
| 13.11.2020 | 59,79 | 61,73 | 59,79 | 60,93 | 2,15% | 517.878,00 |
| 12.11.2020 | 61,82 | 61,89 | 59,02 | 59,65 | -4,18% | 678.415,00 |
| 11.11.2020 | 62,79 | 62,99 | 60,95 | 62,25 | -0,72% | 619.449,00 |
| 10.11.2020 | 61,04 | 63,06 | 60,79 | 62,70 | 2,72% | 1.104.284,00 |
| 09.11.2020 | 61,43 | 62,21 | 60,58 | 61,04 | 3,60% | 1.067.220,00 |
| 06.11.2020 | 60,33 | 60,60 | 58,86 | 58,92 | -1,72% | 529.980,00 |
| 05.11.2020 | 59,57 | 60,98 | 59,20 | 59,95 | 2,03% | 619.484,00 |
| 04.11.2020 | 58,25 | 59,39 | 57,43 | 58,76 | -0,54% | 536.501,00 |
| 03.11.2020 | 58,54 | 59,64 | 58,17 | 59,08 | 2,23% | 509.024,00 |
| 02.11.2020 | 57,36 | 57,96 | 56,31 | 57,79 | 1,87% | 579.636,00 |
| 30.10.2020 | 56,55 | 57,54 | 56,07 | 56,73 | -0,47% | 630.078,00 |
| 29.10.2020 | 57,05 | 57,66 | 56,41 | 57,00 | -0,16% | 577.079,00 |
| 28.10.2020 | 56,65 | 58,25 | 56,26 | 57,09 | -1,36% | 964.994,00 |
| 27.10.2020 | 60,28 | 61,03 | 57,25 | 57,88 | -5,15% | 1.198.587,00 |
| 26.10.2020 | 59,76 | 61,14 | 59,02 | 61,02 | 0,61% | 1.206.603,00 |
| 23.10.2020 | 62,51 | 62,51 | 60,42 | 60,65 | -2,65% | 851.853,00 |
| 22.10.2020 | 64,39 | 64,41 | 60,75 | 62,30 | -3,02% | 1.535.579,00 |
| 21.10.2020 | 67,76 | 69,28 | 64,17 | 64,24 | 1,92% | 2.395.468,00 |
| 20.10.2020 | 62,10 | 63,33 | 61,50 | 63,03 | 1,64% | 1.779.696,00 |
| 19.10.2020 | 63,18 | 64,24 | 61,75 | 62,01 | -0,39% | 992.966,00 |
| 16.10.2020 | 63,03 | 63,26 | 61,51 | 62,25 | -1,22% | 907.214,00 |
| 15.10.2020 | 60,01 | 63,46 | 59,66 | 63,02 | 3,84% | 526.493,00 |
| 14.10.2020 | 61,51 | 62,00 | 60,07 | 60,69 | -0,74% | 516.705,00 |
| 13.10.2020 | 60,00 | 61,52 | 59,63 | 61,14 | 1,14% | 656.761,00 |
| 12.10.2020 | 60,50 | 61,11 | 60,14 | 60,45 | -0,18% | 420.199,00 |
| 09.10.2020 | 62,27 | 62,27 | 60,35 | 60,56 | -1,70% | 681.099,00 |
| 08.10.2020 | 60,39 | 61,87 | 59,59 | 61,61 | 2,41% | 693.297,00 |
| 07.10.2020 | 60,09 | 61,15 | 59,90 | 60,16 | 1,91% | 890.108,00 |
| 06.10.2020 | 60,00 | 61,96 | 58,92 | 59,03 | -0,74% | 1.108.825,00 |
| 05.10.2020 | 57,70 | 59,93 | 57,70 | 59,47 | 3,53% | 797.373,00 |
| 02.10.2020 | 53,63 | 57,96 | 53,63 | 57,44 | 5,30% | 884.674,00 |
| 01.10.2020 | 53,36 | 54,65 | 52,50 | 54,55 | 3,06% | 582.907,00 |
| 30.09.2020 | 52,45 | 53,23 | 52,03 | 52,93 | 1,71% | 739.598,00 |
| 29.09.2020 | 53,77 | 53,77 | 51,32 | 52,04 | -3,22% | 527.429,00 |
| 28.09.2020 | 52,86 | 53,82 | 52,34 | 53,77 | 3,60% | 444.714,00 |
| 25.09.2020 | 51,16 | 52,06 | 50,55 | 51,90 | 1,03% | 997.595,00 |
| 24.09.2020 | 52,31 | 52,77 | 50,72 | 51,37 | -3,13% | 570.420,00 |
| 23.09.2020 | 53,93 | 54,55 | 52,87 | 53,03 | 1,20% | 669.277,00 |
| 22.09.2020 | 52,01 | 53,19 | 51,93 | 52,40 | 1,81% | 499.780,00 |
| 21.09.2020 | 52,15 | 52,25 | 50,52 | 51,47 | -3,54% | 583.829,00 |
| 18.09.2020 | 54,19 | 54,19 | 52,67 | 53,36 | -1,42% | 1.027.935,00 |
| 17.09.2020 | 54,11 | 54,93 | 53,57 | 54,13 | -1,55% | 546.145,00 |
| 16.09.2020 | 56,69 | 56,89 | 54,83 | 54,98 | -2,34% | 632.733,00 |
| 15.09.2020 | 56,77 | 56,85 | 55,64 | 56,30 | 0,41% | 479.186,00 |
| 14.09.2020 | 55,59 | 56,25 | 55,41 | 56,07 | 2,13% | 494.250,00 |
| 11.09.2020 | 56,81 | 57,00 | 54,89 | 54,90 | -2,50% | 488.103,00 |
| 10.09.2020 | 57,00 | 57,86 | 56,23 | 56,31 | -0,78% | 710.578,00 |
| 09.09.2020 | 56,41 | 57,00 | 55,56 | 56,75 | 1,10% | 345.558,00 |
| 08.09.2020 | 55,26 | 56,97 | 54,81 | 56,13 | -0,30% | 576.221,00 |
| 04.09.2020 | 57,03 | 57,68 | 54,72 | 56,30 | -0,25% | 413.608,00 |
| 03.09.2020 | 58,35 | 58,35 | 56,10 | 56,44 | -3,49% | 554.049,00 |
| 02.09.2020 | 58,99 | 59,58 | 57,50 | 58,48 | 0,57% | 698.311,00 |
| 01.09.2020 | 56,85 | 58,43 | 56,12 | 58,15 | 2,27% | 690.429,00 |
| 31.08.2020 | 57,27 | 57,45 | 56,31 | 56,86 | -1,25% | 632.480,00 |
| 28.08.2020 | 57,70 | 58,88 | 57,27 | 57,58 | 0,86% | 598.750,00 |
| 27.08.2020 | 57,42 | 58,00 | 56,99 | 57,09 | 0,37% | 609.788,00 |
| 26.08.2020 | 57,90 | 57,90 | 56,61 | 56,88 | -1,83% | 766.811,00 |