Börse:
123,884$
-2,30%
Echtzeit-Aktienkurs AutoNation
Bid:
123,153$
Ask:
124,615$
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 126,50 | 127,49 | 123,36 | 124,04 | -2,18% | 860.554,00 |
| 02.12.2021 | 123,36 | 128,66 | 122,97 | 126,80 | 3,37% | 793.641,00 |
| 01.12.2021 | 125,78 | 128,30 | 122,57 | 122,67 | -0,95% | 575.065,00 |
| 30.11.2021 | 125,76 | 128,22 | 123,62 | 123,85 | -2,83% | 716.629,00 |
| 29.11.2021 | 128,51 | 129,49 | 127,12 | 127,46 | 0,21% | 504.239,00 |
| 26.11.2021 | 122,20 | 128,52 | 121,90 | 127,19 | 0,16% | 409.293,00 |
| 24.11.2021 | 126,00 | 127,85 | 124,28 | 126,99 | -0,49% | 433.560,00 |
| 23.11.2021 | 125,31 | 128,20 | 124,18 | 127,62 | 1,32% | 570.012,00 |
| 22.11.2021 | 119,38 | 126,90 | 119,07 | 125,96 | 6,88% | 977.546,00 |
| 19.11.2021 | 120,00 | 120,57 | 117,70 | 117,85 | -2,49% | 773.620,00 |
| 18.11.2021 | 117,44 | 121,76 | 116,65 | 120,86 | 2,64% | 1.232.291,00 |
| 17.11.2021 | 130,50 | 130,76 | 115,40 | 117,75 | -10,05% | 2.213.795,00 |
| 16.11.2021 | 128,50 | 131,49 | 127,18 | 130,90 | 1,46% | 695.479,00 |
| 15.11.2021 | 128,96 | 130,12 | 127,23 | 129,02 | 0,26% | 443.070,00 |
| 12.11.2021 | 125,00 | 129,68 | 125,00 | 128,68 | 2,99% | 848.823,00 |
| 11.11.2021 | 124,56 | 126,21 | 124,13 | 124,94 | 0,39% | 824.391,00 |
| 10.11.2021 | 124,13 | 127,04 | 122,54 | 124,45 | -0,55% | 998.379,00 |
| 09.11.2021 | 122,24 | 126,66 | 122,24 | 125,14 | 2,27% | 907.533,00 |
| 08.11.2021 | 124,20 | 124,97 | 120,66 | 122,36 | -1,04% | 919.436,00 |
| 05.11.2021 | 122,89 | 124,70 | 122,29 | 123,65 | 1,33% | 800.672,00 |
| 04.11.2021 | 122,52 | 122,97 | 119,63 | 122,03 | -0,29% | 512.152,00 |
| 03.11.2021 | 120,67 | 125,65 | 120,32 | 122,38 | 1,89% | 761.933,00 |
| 02.11.2021 | 123,00 | 123,16 | 119,78 | 120,11 | -2,65% | 809.346,00 |
| 01.11.2021 | 121,93 | 124,14 | 121,55 | 123,38 | 1,87% | 773.758,00 |
| 29.10.2021 | 120,47 | 122,94 | 120,11 | 121,12 | 0,22% | 601.588,00 |
| 28.10.2021 | 121,36 | 121,85 | 118,10 | 120,86 | 0,39% | 830.338,00 |
| 27.10.2021 | 124,44 | 125,01 | 120,34 | 120,39 | -4,02% | 976.011,00 |
| 26.10.2021 | 130,75 | 131,15 | 124,32 | 125,43 | -4,28% | 1.046.949,00 |
| 25.10.2021 | 129,34 | 133,48 | 129,34 | 131,04 | 0,43% | 1.227.349,00 |
| 22.10.2021 | 127,14 | 132,89 | 126,30 | 130,48 | 3,56% | 1.320.028,00 |
| 21.10.2021 | 127,65 | 131,12 | 122,41 | 126,00 | 7,73% | 3.368.758,00 |
| 20.10.2021 | 117,42 | 120,66 | 116,75 | 116,96 | 1,32% | 1.449.298,00 |
| 19.10.2021 | 118,37 | 118,37 | 114,90 | 115,44 | -1,60% | 747.164,00 |
| 18.10.2021 | 115,97 | 117,92 | 115,97 | 117,32 | 0,52% | 617.562,00 |
| 15.10.2021 | 117,35 | 119,03 | 116,55 | 116,71 | 0,58% | 672.206,00 |
| 14.10.2021 | 115,16 | 116,91 | 114,33 | 116,04 | 1,46% | 610.052,00 |
| 13.10.2021 | 116,73 | 117,37 | 113,90 | 114,37 | -2,40% | 936.248,00 |
| 12.10.2021 | 118,54 | 119,00 | 116,86 | 117,18 | -0,36% | 422.854,00 |
| 11.10.2021 | 118,35 | 119,78 | 116,94 | 117,60 | -0,44% | 682.429,00 |
| 08.10.2021 | 117,41 | 120,65 | 117,36 | 118,12 | 0,54% | 606.288,00 |
| 07.10.2021 | 116,37 | 118,73 | 116,37 | 117,49 | 2,03% | 1.032.039,00 |
| 06.10.2021 | 114,07 | 115,73 | 113,12 | 115,15 | 0,08% | 661.183,00 |
| 05.10.2021 | 120,28 | 120,42 | 114,95 | 115,06 | -4,32% | 1.114.031,00 |
| 04.10.2021 | 119,09 | 121,46 | 117,91 | 120,25 | 0,70% | 818.067,00 |
| 01.10.2021 | 121,60 | 122,29 | 116,81 | 119,42 | -1,92% | 1.035.559,00 |
| 30.09.2021 | 125,84 | 127,77 | 121,67 | 121,76 | -5,62% | 1.586.743,00 |
| 29.09.2021 | 125,87 | 129,65 | 124,94 | 129,01 | 5,33% | 1.676.991,00 |
| 28.09.2021 | 124,44 | 125,01 | 121,89 | 122,48 | -1,55% | 834.867,00 |
| 27.09.2021 | 124,97 | 125,92 | 123,91 | 124,41 | 0,48% | 1.191.328,00 |
| 24.09.2021 | 122,01 | 125,51 | 121,76 | 123,82 | 1,28% | 1.662.898,00 |
| 23.09.2021 | 126,50 | 128,00 | 121,30 | 122,25 | -2,67% | 1.866.997,00 |
| 22.09.2021 | 122,50 | 127,22 | 122,50 | 125,60 | 3,72% | 1.656.654,00 |
| 21.09.2021 | 120,23 | 123,13 | 118,46 | 121,09 | 1,91% | 1.345.965,00 |
| 20.09.2021 | 117,45 | 119,19 | 116,04 | 118,82 | -1,36% | 1.033.820,00 |
| 17.09.2021 | 117,92 | 124,34 | 117,56 | 120,46 | 2,70% | 5.629.187,00 |
| 16.09.2021 | 111,74 | 117,81 | 111,74 | 117,29 | 6,15% | 1.973.281,00 |
| 15.09.2021 | 107,03 | 110,85 | 106,90 | 110,49 | 3,65% | 1.367.229,00 |
| 14.09.2021 | 105,65 | 107,36 | 105,65 | 106,60 | 0,67% | 814.244,00 |
| 13.09.2021 | 105,92 | 106,19 | 103,41 | 105,89 | 1,30% | 767.257,00 |
| 10.09.2021 | 106,15 | 106,15 | 103,76 | 104,53 | -0,50% | 818.679,00 |
| 09.09.2021 | 104,28 | 106,15 | 104,02 | 105,06 | -0,22% | 927.683,00 |
| 08.09.2021 | 103,06 | 105,36 | 101,59 | 105,29 | 2,24% | 1.393.143,00 |
| 07.09.2021 | 105,94 | 105,99 | 102,85 | 102,98 | -3,09% | 1.605.787,00 |
| 03.09.2021 | 107,29 | 107,51 | 105,01 | 106,26 | -1,14% | 929.170,00 |
| 02.09.2021 | 108,16 | 109,25 | 107,19 | 107,48 | -0,67% | 700.188,00 |
| 01.09.2021 | 109,32 | 109,43 | 107,72 | 108,21 | -0,81% | 627.228,00 |
| 31.08.2021 | 110,43 | 110,85 | 108,73 | 109,09 | -1,33% | 635.286,00 |
| 30.08.2021 | 110,91 | 111,65 | 109,06 | 110,56 | -0,02% | 495.473,00 |
| 27.08.2021 | 110,22 | 111,79 | 109,12 | 110,58 | 0,64% | 516.225,00 |
| 26.08.2021 | 112,12 | 112,20 | 109,44 | 109,88 | -2,42% | 625.899,00 |
| 25.08.2021 | 115,39 | 115,39 | 112,31 | 112,60 | -2,06% | 602.866,00 |
| 24.08.2021 | 114,46 | 116,33 | 114,08 | 114,97 | 1,04% | 701.839,00 |
| 23.08.2021 | 114,30 | 115,41 | 112,31 | 113,79 | -0,23% | 860.196,00 |
| 20.08.2021 | 113,57 | 115,46 | 112,94 | 114,05 | 0,48% | 1.003.978,00 |
| 19.08.2021 | 111,93 | 114,42 | 109,54 | 113,50 | -0,17% | 1.256.609,00 |
| 18.08.2021 | 115,00 | 117,96 | 113,54 | 113,69 | -0,91% | 1.441.072,00 |
| 17.08.2021 | 120,92 | 121,57 | 113,62 | 114,73 | -6,29% | 1.998.162,00 |
| 16.08.2021 | 114,84 | 123,42 | 113,80 | 122,43 | 5,72% | 2.658.052,00 |
| 13.08.2021 | 117,00 | 117,78 | 115,45 | 115,81 | -1,11% | 806.261,00 |
| 12.08.2021 | 117,35 | 119,08 | 115,58 | 117,11 | 0,10% | 875.859,00 |
| 11.08.2021 | 117,06 | 117,74 | 116,01 | 116,99 | -0,43% | 1.067.594,00 |
| 10.08.2021 | 116,82 | 118,86 | 115,95 | 117,49 | 0,24% | 745.187,00 |
| 09.08.2021 | 116,50 | 118,40 | 115,18 | 117,21 | -0,02% | 733.051,00 |
| 06.08.2021 | 120,33 | 121,31 | 117,19 | 117,23 | -1,11% | 823.521,00 |
| 05.08.2021 | 117,00 | 119,23 | 116,68 | 118,54 | 1,91% | 1.011.563,00 |
| 04.08.2021 | 118,56 | 119,15 | 115,67 | 116,32 | -2,58% | 1.557.804,00 |
| 03.08.2021 | 120,54 | 121,22 | 118,17 | 119,40 | -0,69% | 1.589.485,00 |
| 02.08.2021 | 122,35 | 125,21 | 120,12 | 120,23 | -0,91% | 1.520.639,00 |
| 30.07.2021 | 119,61 | 122,72 | 119,05 | 121,33 | 0,39% | 1.181.494,00 |
| 29.07.2021 | 117,55 | 122,21 | 116,79 | 120,86 | 3,72% | 1.635.341,00 |
| 28.07.2021 | 118,07 | 119,62 | 115,80 | 116,53 | -0,96% | 1.029.767,00 |
| 27.07.2021 | 115,29 | 117,74 | 114,37 | 117,66 | 1,83% | 1.215.895,00 |
| 26.07.2021 | 117,04 | 118,86 | 114,81 | 115,55 | -1,00% | 812.589,00 |
| 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 |