Börse:
117,195$
0,64%
Echtzeit-Aktienkurs Autonation Inc.
Bid:
117,195$
Ask:
117,195$
Aktienkurse zur Autonation Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 116,81 | 117,34 | 114,72 | 116,72 | 0,23% | 819.060,00 |
| 22.07.2021 | 117,03 | 117,57 | 115,52 | 116,45 | -1,01% | 1.320.172,00 |
| 21.07.2021 | 116,09 | 120,90 | 115,90 | 117,64 | 3,04% | 2.079.574,00 |
| 20.07.2021 | 108,37 | 115,15 | 108,00 | 114,17 | 7,36% | 2.814.971,00 |
| 19.07.2021 | 104,17 | 109,27 | 101,00 | 106,34 | 3,65% | 3.501.348,00 |
| 16.07.2021 | 104,30 | 104,74 | 102,51 | 102,60 | -0,76% | 1.311.476,00 |
| 15.07.2021 | 104,78 | 106,54 | 102,42 | 103,39 | -1,74% | 738.481,00 |
| 14.07.2021 | 105,61 | 107,67 | 104,59 | 105,22 | 0,74% | 795.451,00 |
| 13.07.2021 | 105,29 | 106,10 | 104,14 | 104,45 | -1,33% | 715.102,00 |
| 12.07.2021 | 102,82 | 106,09 | 102,20 | 105,86 | 2,55% | 1.130.525,00 |
| 09.07.2021 | 100,31 | 103,36 | 99,73 | 103,23 | 5,06% | 900.631,00 |
| 08.07.2021 | 96,66 | 100,43 | 95,06 | 98,26 | -0,64% | 909.794,00 |
| 07.07.2021 | 96,64 | 99,39 | 96,51 | 98,89 | 1,46% | 654.538,00 |
| 06.07.2021 | 99,05 | 99,49 | 95,74 | 97,47 | -2,08% | 867.142,00 |
| 02.07.2021 | 97,88 | 99,83 | 97,30 | 99,54 | 1,57% | 749.900,00 |
| 01.07.2021 | 95,80 | 98,83 | 94,77 | 98,00 | 3,36% | 1.158.353,00 |
| 30.06.2021 | 93,20 | 95,07 | 93,20 | 94,81 | 1,34% | 991.473,00 |
| 29.06.2021 | 93,78 | 94,34 | 93,24 | 93,56 | -0,04% | 620.354,00 |
| 28.06.2021 | 94,99 | 95,50 | 93,17 | 93,60 | -1,33% | 650.825,00 |
| 25.06.2021 | 93,45 | 95,63 | 93,32 | 94,86 | 2,41% | 1.555.944,00 |
| 24.06.2021 | 92,75 | 93,27 | 92,08 | 92,63 | 0,63% | 648.378,00 |
| 23.06.2021 | 92,30 | 92,94 | 90,97 | 92,05 | 0,07% | 620.005,00 |
| 22.06.2021 | 90,85 | 92,47 | 89,25 | 91,99 | 0,82% | 666.359,00 |
| 21.06.2021 | 89,84 | 92,23 | 89,39 | 91,24 | 2,78% | 722.186,00 |
| 18.06.2021 | 88,93 | 90,06 | 88,32 | 88,77 | -2,12% | 1.127.984,00 |
| 17.06.2021 | 94,80 | 94,82 | 89,45 | 90,69 | -3,82% | 815.677,00 |
| 16.06.2021 | 93,40 | 94,70 | 92,04 | 94,29 | 0,29% | 667.691,00 |
| 15.06.2021 | 93,30 | 94,43 | 92,47 | 94,02 | 0,77% | 831.892,00 |
| 14.06.2021 | 97,87 | 98,12 | 92,86 | 93,30 | -4,72% | 1.158.033,00 |
| 11.06.2021 | 95,57 | 98,15 | 95,55 | 97,92 | 3,06% | 1.107.615,00 |
| 10.06.2021 | 97,74 | 98,18 | 94,85 | 95,01 | -1,54% | 811.523,00 |
| 09.06.2021 | 97,14 | 97,52 | 95,58 | 96,50 | -1,10% | 1.040.892,00 |
| 08.06.2021 | 95,73 | 98,34 | 95,25 | 97,57 | 1,31% | 913.362,00 |
| 07.06.2021 | 97,58 | 98,66 | 95,07 | 96,31 | -1,36% | 1.231.188,00 |
| 04.06.2021 | 101,32 | 101,65 | 97,50 | 97,64 | -3,31% | 1.025.694,00 |
| 03.06.2021 | 101,72 | 102,14 | 99,84 | 100,98 | -1,51% | 807.161,00 |
| 02.06.2021 | 105,37 | 105,50 | 102,34 | 102,53 | -2,66% | 795.209,00 |
| 01.06.2021 | 103,68 | 105,35 | 102,57 | 105,33 | 3,13% | 682.741,00 |
| 28.05.2021 | 103,89 | 104,21 | 100,48 | 102,13 | -0,80% | 744.972,00 |
| 27.05.2021 | 103,01 | 104,33 | 102,06 | 102,95 | 1,42% | 829.035,00 |
| 26.05.2021 | 100,07 | 102,01 | 100,03 | 101,51 | 1,56% | 699.092,00 |
| 25.05.2021 | 101,47 | 102,82 | 99,87 | 99,95 | -1,04% | 704.272,00 |
| 24.05.2021 | 100,96 | 101,72 | 99,65 | 101,00 | 1,06% | 560.489,00 |
| 21.05.2021 | 100,10 | 101,75 | 99,45 | 99,94 | 1,40% | 960.498,00 |
| 20.05.2021 | 100,05 | 100,87 | 97,31 | 98,56 | -1,57% | 914.363,00 |
| 19.05.2021 | 101,05 | 101,13 | 98,58 | 100,13 | -3,32% | 965.035,00 |
| 18.05.2021 | 105,35 | 106,17 | 103,50 | 103,57 | -1,72% | 509.395,00 |
| 17.05.2021 | 105,23 | 106,60 | 104,42 | 105,38 | 0,09% | 410.184,00 |
| 14.05.2021 | 103,78 | 105,70 | 103,02 | 105,29 | 1,97% | 440.475,00 |
| 13.05.2021 | 99,11 | 103,97 | 98,62 | 103,26 | 5,20% | 775.216,00 |
| 12.05.2021 | 102,10 | 102,30 | 98,11 | 98,16 | -4,51% | 908.396,00 |
| 11.05.2021 | 103,20 | 104,32 | 100,70 | 102,80 | -1,73% | 810.473,00 |
| 10.05.2021 | 106,15 | 106,26 | 104,47 | 104,61 | -1,10% | 671.717,00 |
| 07.05.2021 | 106,96 | 106,99 | 104,90 | 105,77 | -1,05% | 753.452,00 |
| 06.05.2021 | 104,95 | 106,95 | 103,76 | 106,89 | 2,40% | 725.526,00 |
| 05.05.2021 | 106,02 | 105,33 | 103,57 | 104,38 | -0,74% | 763.933,00 |
| 04.05.2021 | 102,94 | 105,22 | 101,90 | 105,16 | 1,63% | 1.182.138,00 |
| 03.05.2021 | 103,78 | 105,00 | 102,78 | 103,47 | 0,97% | 1.450.475,00 |
| 30.04.2021 | 102,65 | 104,14 | 101,89 | 102,48 | -0,78% | 810.769,00 |
| 29.04.2021 | 103,84 | 104,35 | 102,62 | 103,29 | 0,59% | 657.997,00 |
| 28.04.2021 | 100,71 | 103,53 | 100,40 | 102,68 | 1,26% | 626.195,00 |
| 27.04.2021 | 102,10 | 103,01 | 100,95 | 101,40 | -0,10% | 1.192.503,00 |
| 26.04.2021 | 102,01 | 104,16 | 101,39 | 101,50 | -0,50% | 1.277.316,00 |
| 23.04.2021 | 97,00 | 102,41 | 96,60 | 102,01 | 6,04% | 907.274,00 |
| 22.04.2021 | 96,82 | 98,98 | 95,44 | 96,20 | 0,74% | 1.001.082,00 |
| 21.04.2021 | 92,54 | 95,73 | 91,75 | 95,49 | 2,42% | 849.695,00 |
| 20.04.2021 | 99,44 | 99,78 | 91,40 | 93,23 | -4,45% | 1.327.806,00 |
| 19.04.2021 | 97,20 | 98,37 | 95,86 | 97,57 | 0,37% | 733.597,00 |
| 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 |