Börse:
124,105$
2,25%
Echtzeit-Aktienkurs AutoNation
Bid:
124,095$
Ask:
124,115$
Aktienkurse zur AutoNation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 120,48 | 124,96 | 120,48 | 123,19 | 1,49% | 791.266,00 |
| 27.01.2023 | 117,83 | 121,40 | 117,06 | 121,38 | 3,30% | 675.983,00 |
| 26.01.2023 | 116,50 | 117,59 | 115,00 | 117,50 | 1,52% | 391.891,00 |
| 25.01.2023 | 114,44 | 116,23 | 113,50 | 115,74 | 1,18% | 442.389,00 |
| 24.01.2023 | 115,74 | 115,88 | 113,51 | 114,39 | -1,10% | 460.694,00 |
| 23.01.2023 | 114,34 | 117,30 | 114,34 | 115,66 | 1,65% | 741.199,00 |
| 20.01.2023 | 111,29 | 113,97 | 111,00 | 113,78 | 2,90% | 557.817,00 |
| 19.01.2023 | 109,52 | 110,78 | 107,70 | 110,57 | 0,28% | 673.167,00 |
| 18.01.2023 | 111,13 | 113,81 | 109,59 | 110,26 | 0,35% | 713.212,00 |
| 17.01.2023 | 105,41 | 110,38 | 104,31 | 109,88 | -0,57% | 1.275.423,00 |
| 13.01.2023 | 111,87 | 113,25 | 107,82 | 110,51 | -4,67% | 1.160.690,00 |
| 12.01.2023 | 116,01 | 116,50 | 113,82 | 115,92 | 0,39% | 593.434,00 |
| 11.01.2023 | 113,44 | 116,94 | 113,44 | 115,47 | 2,05% | 792.405,00 |
| 10.01.2023 | 111,04 | 113,32 | 110,98 | 113,15 | 2,41% | 704.306,00 |
| 09.01.2023 | 111,31 | 111,89 | 109,70 | 110,49 | -0,46% | 764.667,00 |
| 06.01.2023 | 109,98 | 111,20 | 108,65 | 111,00 | 1,73% | 518.070,00 |
| 05.01.2023 | 109,05 | 109,62 | 107,64 | 109,11 | -1,38% | 585.140,00 |
| 04.01.2023 | 107,99 | 110,65 | 107,99 | 110,64 | 3,19% | 780.540,00 |
| 03.01.2023 | 108,42 | 109,65 | 106,95 | 107,22 | -0,07% | 826.627,00 |
| 30.12.2022 | 106,59 | 107,85 | 106,25 | 107,30 | -0,19% | 624.819,00 |
| 29.12.2022 | 106,63 | 108,35 | 106,27 | 107,50 | 1,65% | 533.954,00 |
| 28.12.2022 | 107,00 | 108,08 | 105,37 | 105,75 | -1,17% | 482.431,00 |
| 27.12.2022 | 107,06 | 108,23 | 105,95 | 107,00 | -0,13% | 577.698,00 |
| 23.12.2022 | 105,00 | 107,23 | 104,72 | 107,14 | 2,05% | 795.224,00 |
| 22.12.2022 | 101,08 | 105,03 | 99,72 | 104,99 | 0,77% | 1.607.164,00 |
| 21.12.2022 | 104,90 | 106,00 | 103,19 | 104,19 | 0,40% | 1.231.343,00 |
| 20.12.2022 | 107,26 | 108,04 | 103,67 | 103,77 | -4,09% | 1.319.127,00 |
| 19.12.2022 | 111,62 | 111,87 | 107,19 | 108,19 | -3,13% | 1.103.079,00 |
| 16.12.2022 | 112,18 | 113,31 | 110,94 | 111,69 | -2,38% | 2.277.542,00 |
| 15.12.2022 | 113,59 | 115,05 | 112,13 | 114,41 | -0,02% | 796.643,00 |
| 14.12.2022 | 112,72 | 115,93 | 111,50 | 114,43 | 0,59% | 970.033,00 |
| 13.12.2022 | 119,79 | 119,89 | 113,21 | 113,76 | -2,82% | 975.833,00 |
| 12.12.2022 | 116,53 | 118,16 | 115,15 | 117,06 | 0,71% | 893.290,00 |
| 09.12.2022 | 116,58 | 117,85 | 115,08 | 116,24 | -1,32% | 579.334,00 |
| 08.12.2022 | 119,41 | 120,55 | 117,22 | 117,80 | -1,30% | 946.713,00 |
| 07.12.2022 | 119,63 | 121,25 | 118,21 | 119,35 | -0,54% | 656.424,00 |
| 06.12.2022 | 117,14 | 120,03 | 116,65 | 120,00 | 2,24% | 603.615,00 |
| 05.12.2022 | 119,86 | 119,86 | 116,66 | 117,37 | -3,04% | 617.456,00 |
| 02.12.2022 | 119,97 | 121,90 | 119,97 | 121,05 | -0,10% | 651.068,00 |
| 01.12.2022 | 124,03 | 125,37 | 121,01 | 121,17 | -2,21% | 686.357,00 |
| 30.11.2022 | 122,70 | 124,48 | 120,82 | 123,91 | 0,93% | 731.994,00 |
| 29.11.2022 | 118,93 | 123,22 | 118,70 | 122,77 | 2,87% | 764.722,00 |
| 28.11.2022 | 119,02 | 120,63 | 118,57 | 119,35 | -0,77% | 647.837,00 |
| 25.11.2022 | 118,56 | 121,19 | 118,25 | 120,28 | 0,93% | 222.693,00 |
| 23.11.2022 | 119,91 | 120,45 | 118,31 | 119,17 | -0,69% | 437.075,00 |
| 22.11.2022 | 119,77 | 121,34 | 118,63 | 120,00 | 1,40% | 614.200,00 |
| 21.11.2022 | 118,88 | 119,40 | 116,96 | 118,34 | -1,14% | 704.362,00 |
| 18.11.2022 | 122,47 | 122,47 | 118,16 | 119,70 | -0,77% | 713.331,00 |
| 17.11.2022 | 118,00 | 120,67 | 116,16 | 120,63 | 0,32% | 671.526,00 |
| 16.11.2022 | 118,37 | 120,36 | 117,87 | 120,25 | -0,36% | 592.388,00 |
| 15.11.2022 | 122,12 | 125,17 | 120,32 | 120,69 | 0,16% | 828.901,00 |
| 14.11.2022 | 119,61 | 122,26 | 118,21 | 120,50 | -0,09% | 785.567,00 |
| 11.11.2022 | 120,53 | 122,00 | 118,96 | 120,61 | 0,79% | 802.205,00 |
| 10.11.2022 | 115,00 | 121,67 | 115,00 | 119,66 | 7,48% | 1.289.593,00 |
| 09.11.2022 | 111,84 | 114,35 | 111,17 | 111,33 | -1,49% | 865.963,00 |
| 08.11.2022 | 111,46 | 113,74 | 110,15 | 113,01 | 2,23% | 1.093.965,00 |
| 07.11.2022 | 107,22 | 110,65 | 106,06 | 110,54 | 4,14% | 788.188,00 |
| 04.11.2022 | 108,08 | 109,63 | 104,85 | 106,15 | -0,78% | 962.634,00 |
| 03.11.2022 | 104,75 | 109,23 | 103,96 | 106,98 | 0,64% | 793.906,00 |
| 02.11.2022 | 110,99 | 111,22 | 106,10 | 106,30 | -4,88% | 1.022.362,00 |
| 01.11.2022 | 107,74 | 112,56 | 106,70 | 111,75 | 5,12% | 1.145.387,00 |
| 31.10.2022 | 106,00 | 108,20 | 105,55 | 106,31 | 0,20% | 885.048,00 |
| 28.10.2022 | 103,71 | 106,80 | 102,35 | 106,10 | 0,84% | 1.308.299,00 |
| 27.10.2022 | 103,17 | 110,85 | 103,17 | 105,22 | 2,74% | 1.696.855,00 |
| 26.10.2022 | 103,79 | 104,69 | 101,28 | 102,41 | -0,78% | 1.141.116,00 |
| 25.10.2022 | 101,00 | 103,75 | 100,63 | 103,21 | 2,59% | 1.094.212,00 |
| 24.10.2022 | 97,00 | 100,67 | 96,24 | 100,60 | 3,82% | 1.007.416,00 |
| 21.10.2022 | 95,42 | 98,27 | 95,29 | 96,90 | 1,36% | 1.228.687,00 |
| 20.10.2022 | 98,09 | 99,35 | 94,92 | 95,60 | -2,10% | 1.056.957,00 |
| 19.10.2022 | 99,99 | 101,79 | 95,97 | 97,65 | -4,36% | 1.726.967,00 |
| 18.10.2022 | 103,50 | 105,01 | 101,78 | 102,10 | 0,59% | 1.052.197,00 |
| 17.10.2022 | 102,80 | 104,25 | 100,89 | 101,50 | 0,16% | 1.174.554,00 |
| 14.10.2022 | 105,74 | 106,57 | 101,15 | 101,34 | -3,43% | 889.368,00 |
| 13.10.2022 | 103,36 | 106,08 | 101,74 | 104,94 | 0,39% | 1.065.734,00 |
| 12.10.2022 | 103,70 | 106,20 | 103,24 | 104,53 | 1,02% | 975.584,00 |
| 11.10.2022 | 101,65 | 104,84 | 101,61 | 103,47 | 1,49% | 1.105.298,00 |
| 10.10.2022 | 101,18 | 103,20 | 101,02 | 101,95 | 1,12% | 1.107.831,00 |
| 07.10.2022 | 100,59 | 101,12 | 99,71 | 100,82 | -0,21% | 1.603.079,00 |
| 06.10.2022 | 102,87 | 104,18 | 100,06 | 101,03 | -3,73% | 1.297.436,00 |
| 05.10.2022 | 106,57 | 106,57 | 103,18 | 104,94 | -2,69% | 1.102.302,00 |
| 04.10.2022 | 107,85 | 108,76 | 106,05 | 107,84 | 1,73% | 1.150.452,00 |
| 03.10.2022 | 102,82 | 108,15 | 102,60 | 106,01 | 4,06% | 1.563.497,00 |
| 30.09.2022 | 100,00 | 104,63 | 99,42 | 101,87 | 1,09% | 1.501.801,00 |
| 29.09.2022 | 105,08 | 105,23 | 98,35 | 100,77 | -10,37% | 2.165.879,00 |
| 28.09.2022 | 108,00 | 112,68 | 108,00 | 112,43 | 4,67% | 1.100.729,00 |
| 27.09.2022 | 106,00 | 108,38 | 105,98 | 107,41 | 1,95% | 908.192,00 |
| 26.09.2022 | 106,08 | 108,03 | 105,23 | 105,36 | -1,50% | 773.937,00 |
| 23.09.2022 | 104,95 | 106,99 | 103,79 | 106,96 | -0,03% | 886.299,00 |
| 22.09.2022 | 107,79 | 109,32 | 106,21 | 106,99 | -0,51% | 1.127.171,00 |
| 21.09.2022 | 108,23 | 110,21 | 107,44 | 107,54 | 0,02% | 886.485,00 |
| 20.09.2022 | 109,50 | 109,76 | 106,32 | 107,52 | -2,86% | 1.128.129,00 |
| 19.09.2022 | 108,84 | 112,02 | 108,09 | 110,68 | 1,06% | 1.017.823,00 |
| 16.09.2022 | 109,35 | 111,27 | 108,62 | 109,52 | -1,08% | 1.973.642,00 |
| 15.09.2022 | 111,05 | 112,97 | 109,26 | 110,72 | -0,50% | 822.518,00 |
| 14.09.2022 | 110,95 | 111,36 | 106,78 | 111,28 | 0,59% | 1.201.692,00 |
| 13.09.2022 | 113,50 | 114,17 | 110,45 | 110,63 | -5,18% | 935.906,00 |
| 12.09.2022 | 117,93 | 120,10 | 116,29 | 116,67 | -0,71% | 730.193,00 |
| 09.09.2022 | 116,85 | 119,20 | 116,51 | 117,51 | -0,06% | 848.680,00 |
| 08.09.2022 | 117,86 | 118,97 | 116,08 | 117,58 | -1,57% | 917.214,00 |
| 07.09.2022 | 115,84 | 119,82 | 115,29 | 119,45 | 2,76% | 742.893,00 |