Deutsche Märkte geschlossen

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
53,36-0,77 (-1,42%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 202054,1954,1952,6753,3653,361.027.900
17. Sept. 202054,1154,9353,5754,1354,13546.100
16. Sept. 202056,6956,8954,8354,9854,98632.700
15. Sept. 202056,7756,8555,6456,3056,30479.200
14. Sept. 202055,5956,2555,4156,0756,07494.000
11. Sept. 202056,8157,0054,8954,9054,90488.100
10. Sept. 202057,0057,8656,2356,3156,31710.600
09. Sept. 202056,4157,0055,5656,7556,75349.000
08. Sept. 202055,2656,9754,8156,1356,13577.200
04. Sept. 202057,0357,6854,7256,3056,30413.600
03. Sept. 202058,3558,3556,1056,4456,44584.900
02. Sept. 202058,9959,5857,5058,4858,48702.400
01. Sept. 202056,8558,4356,1258,1558,15693.400
31. Aug. 202057,2757,4556,3156,8656,86632.600
28. Aug. 202057,7058,8857,2757,5857,58598.800
27. Aug. 202057,4258,0056,9957,0957,09610.000
26. Aug. 202057,9057,9056,6156,8856,88766.900
25. Aug. 202058,2758,4857,5057,9457,94716.000
24. Aug. 202058,4558,6557,3958,1758,17631.400
21. Aug. 202057,7858,3657,2858,1058,10510.500
20. Aug. 202057,8758,7057,1758,1658,16682.200
19. Aug. 202058,5658,8657,2957,4757,47688.400
18. Aug. 202058,3959,3957,5058,4758,47887.600
17. Aug. 202057,7758,8057,3258,4458,44761.400
14. Aug. 202056,3157,0955,7657,0257,02512.000
13. Aug. 202057,0057,3556,0956,5856,58648.400
12. Aug. 202055,9358,0755,9157,5157,511.220.800
11. Aug. 202055,2555,5654,2354,5954,59738.000
10. Aug. 202053,8555,7553,7554,2854,28793.000
07. Aug. 202052,8053,4052,1153,3253,32853.600
06. Aug. 202052,8253,5052,6353,1953,19549.900
05. Aug. 202053,2953,6452,3153,3153,31686.100
04. Aug. 202052,9253,7252,0252,6252,62665.600
03. Aug. 202051,8552,9751,5252,9152,911.048.100
31. Juli 202051,8252,2450,8751,3451,341.099.600
30. Juli 202053,5153,8151,5551,6351,631.466.600
29. Juli 202054,7655,3753,7854,1554,151.521.300
28. Juli 202056,5057,0954,4754,5654,561.363.000
27. Juli 202054,9156,6954,4156,5056,501.614.900
24. Juli 202053,6554,9252,8954,7054,701.580.200
23. Juli 202052,2653,4949,6652,5552,553.333.500
22. Juli 202045,5349,1545,5348,8548,851.742.700
21. Juli 202045,0045,4644,4645,1645,16616.200
20. Juli 202044,6645,3443,9344,5644,56818.200
17. Juli 202043,9945,1243,5844,7244,72795.600
16. Juli 202043,8644,9343,8244,6544,65803.100
15. Juli 202044,5745,1043,7444,1544,151.197.100
14. Juli 202040,9543,5740,6643,5543,55959.300
13. Juli 202042,1542,7441,0241,0741,07622.400
10. Juli 202040,6441,8640,2841,7441,74703.700
09. Juli 202041,3241,7340,1640,6840,68850.000
08. Juli 202039,1241,3939,1041,3541,351.457.800
07. Juli 202037,4739,1037,1438,9738,97780.900
06. Juli 202037,8038,0537,1737,7737,77752.000
02. Juli 202037,9738,5636,9537,0837,08612.600
01. Juli 202037,5138,0936,8636,9836,98453.700
30. Juni 202037,6038,2737,2137,5837,58481.600
29. Juni 202036,1737,9135,6437,6737,67494.800
26. Juni 202036,0136,6535,7235,7835,78932.100
25. Juni 202036,0336,5735,6736,3236,32609.400
24. Juni 202037,8337,9135,9036,1736,17710.300
23. Juni 202038,7738,8437,9538,5238,52519.100
22. Juni 202037,7338,5937,2038,2238,22576.000
19. Juni 202039,7739,9338,0238,0238,021.120.400
18. Juni 202038,0639,6238,0139,3339,33785.700
17. Juni 202040,2540,2538,4838,7038,70863.100
16. Juni 202041,7141,8739,0240,4540,45750.800
15. Juni 202037,6739,7537,1339,5739,57748.700
12. Juni 202039,8840,3238,1639,3339,33817.700
11. Juni 202038,8539,8037,8838,2038,20908.400
10. Juni 202043,1343,1340,6140,7340,731.075.800
09. Juni 202043,0043,5841,8743,2443,24740.900
08. Juni 202044,2345,3543,2543,6243,62812.700
05. Juni 202043,9344,7442,6943,4743,471.295.100
04. Juni 202041,7942,1641,1141,7941,79781.300
03. Juni 202040,5242,5040,5242,2842,28742.000
02. Juni 202039,9840,3639,3139,9539,951.689.700
01. Juni 202039,3940,1339,1639,3839,38878.800
29. Mai 202041,0241,0539,4739,4839,48958.200
28. Mai 202042,3442,4741,0241,4341,43750.100
27. Mai 202042,4943,4540,9342,0942,09996.000
26. Mai 202041,8842,2840,4841,2841,28861.000
22. Mai 202039,9140,0738,7339,7939,79489.900
21. Mai 202038,4039,9838,4039,9239,92809.000
20. Mai 202038,3539,4338,0838,4638,46790.300
19. Mai 202039,1239,7337,7037,7437,74852.200
18. Mai 202037,8239,4337,4939,2139,211.235.700
15. Mai 202034,8235,7834,5135,7035,70604.500
14. Mai 202032,0635,3831,8835,1735,171.121.900
13. Mai 202036,5536,5532,5433,2033,201.345.300
12. Mai 202040,0040,0336,7536,7736,771.314.600
11. Mai 202041,6241,9939,1539,3939,391.786.200
08. Mai 202037,5538,4336,7538,3238,32909.000
07. Mai 202037,0138,0536,3536,4636,46728.700
06. Mai 202037,2437,5436,1136,6336,63815.600
05. Mai 202037,3938,0736,6836,7336,73677.100
04. Mai 202035,0136,6334,8636,4936,49589.200
01. Mai 202036,1036,3635,1835,8635,86601.700
30. Apr. 202037,6037,6236,3737,2437,24912.900
29. Apr. 202037,0739,6436,7438,4338,431.130.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen