AN - AutoNation, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Nov. 201952,4053,1652,3152,7352,73481.400
13. Nov. 201951,6552,3351,4252,2552,25396.200
12. Nov. 201951,9552,6351,8452,0452,04426.700
11. Nov. 201951,5152,1851,4951,9251,92300.300
08. Nov. 201951,6051,8351,2451,7751,77412.700
07. Nov. 201952,2152,5951,6151,7051,70327.500
06. Nov. 201952,4252,5652,0352,0352,03379.300
05. Nov. 201952,5953,1952,1752,4752,47412.200
04. Nov. 201952,1552,6851,8052,6052,60672.900
01. Nov. 201951,2551,8851,1051,7351,73579.300
31. Okt. 201951,8751,8850,5450,8550,85603.500
30. Okt. 201951,0052,2350,9451,5651,56747.700
29. Okt. 201951,2551,7148,6950,6750,671.128.100
28. Okt. 201951,3652,1751,3051,7951,79853.100
25. Okt. 201950,6351,2950,3950,8550,85456.900
24. Okt. 201950,7651,4650,6750,8650,86578.300
23. Okt. 201949,6050,9349,6050,6450,64696.000
22. Okt. 201951,0651,0649,0949,3049,30633.700
21. Okt. 201951,2251,6650,6851,2051,20541.900
18. Okt. 201950,6750,9050,2350,7150,71406.100
17. Okt. 201950,3750,9850,1950,8850,88495.300
16. Okt. 201950,0250,7149,9350,2150,21739.400
15. Okt. 201948,9849,9648,4449,7749,77872.400
14. Okt. 201948,4148,7348,0248,6848,68366.700
11. Okt. 201948,7249,6148,3248,5148,51800.200
10. Okt. 201947,7648,5147,3648,2548,25405.300
09. Okt. 201947,5047,9847,2147,6247,62516.700
08. Okt. 201947,1947,4946,7547,1047,10454.200
07. Okt. 201948,0648,2247,1147,6347,63733.700
04. Okt. 201947,9848,1747,3148,1548,15463.800
03. Okt. 201948,5648,7547,4048,1148,11613.000
02. Okt. 201949,9650,0948,6548,9748,97461.500
01. Okt. 201950,8551,4149,8650,3150,31551.500
30. Sept. 201949,6750,7549,5250,7050,70474.400
27. Sept. 201949,8850,0449,4549,7649,76450.700
26. Sept. 201950,0550,1049,2149,7449,74412.000
25. Sept. 201950,3650,8149,9250,1550,15282.400
24. Sept. 201951,8751,9549,9050,3050,30478.600
23. Sept. 201950,2451,3850,1451,0651,06854.000
20. Sept. 201950,9051,0450,1350,5150,51753.100
19. Sept. 201950,5951,0150,3050,7150,71543.800
18. Sept. 201950,3850,4949,5250,4450,44428.300
17. Sept. 201950,3550,7849,5650,2950,29444.800
16. Sept. 201949,8850,7249,6050,5350,53489.800
13. Sept. 201951,5551,8850,0850,2850,28695.500
12. Sept. 201951,9852,5650,7851,4351,43663.800
11. Sept. 201952,0052,4250,0951,8251,82858.500
10. Sept. 201949,8052,0949,6452,0252,02982.800
09. Sept. 201948,7450,1448,7449,9649,96670.000
06. Sept. 201948,9249,2748,6148,7448,74582.400
05. Sept. 201948,3249,1948,0948,7648,76749.600
04. Sept. 201947,6348,3847,6348,0448,04614.300
03. Sept. 201947,0647,6446,7447,3447,34621.200
30. Aug. 201947,3547,7547,0547,4647,46433.200
29. Aug. 201947,2248,0546,9847,1547,15492.200
28. Aug. 201946,0746,9945,9346,9446,94538.400
27. Aug. 201947,8647,8646,2246,2746,27553.900
26. Aug. 201946,8247,6246,4047,4747,47464.100
23. Aug. 201947,1147,5046,2346,3846,38573.300
22. Aug. 201947,5047,7547,1247,5447,54515.000
21. Aug. 201947,7647,8647,2447,3547,35594.000
20. Aug. 201947,7547,7547,2147,3347,33615.700
19. Aug. 201948,0748,0747,5247,5547,55618.100
16. Aug. 201946,9748,2546,3147,5847,58532.100
15. Aug. 201948,2548,2546,3146,9446,94809.900
14. Aug. 201948,2048,5947,9548,0848,08902.200
13. Aug. 201948,1949,3947,8348,9148,91692.100
12. Aug. 201947,6348,4847,3948,3648,36614.200
09. Aug. 201948,2448,3547,4647,6847,68575.300
08. Aug. 201948,0548,4747,6548,4448,44871.700
07. Aug. 201947,4147,8147,1747,7247,72724.600
06. Aug. 201947,5948,0247,1247,8147,81666.000
05. Aug. 201946,7347,7146,5247,5347,53625.600
02. Aug. 201948,2248,5547,4947,5447,54645.500
01. Aug. 201948,8349,6147,1748,1848,18757.900
31. Juli 201948,7549,0548,3548,6848,68841.000
30. Juli 201948,6048,7248,2248,6548,65793.700
29. Juli 201948,9049,1048,3648,9748,97848.300
26. Juli 201948,6849,0548,0348,9048,90808.100
25. Juli 201948,7949,0848,0748,5748,571.135.200
24. Juli 201946,7049,0046,3448,6948,692.863.800
23. Juli 201944,1347,9943,7046,5046,504.674.200
22. Juli 201942,1542,5541,7841,9541,95763.400
19. Juli 201942,0142,6641,7942,0542,05831.200
18. Juli 201941,7941,9841,2941,9641,96466.400
17. Juli 201941,6341,8541,0341,7841,78810.900
16. Juli 201941,2641,8140,9041,6741,67682.200
15. Juli 201942,0842,0840,8141,4041,40556.200
12. Juli 201941,9942,4741,8141,9441,94292.200
11. Juli 201941,5041,8441,2741,8341,83417.500
10. Juli 201941,5741,5741,0741,4041,40452.900
09. Juli 201941,4141,6440,8841,2941,29604.000
08. Juli 201942,0242,2741,4041,4941,49445.900
05. Juli 201942,3942,7041,6742,0142,01306.300
03. Juli 201942,2942,5841,9442,5742,57170.200
02. Juli 201942,2942,3641,5842,1342,13407.300
01. Juli 201942,3142,7841,6042,3442,34639.700
28. Juni 201942,1442,5441,7241,9441,94812.300
27. Juni 201940,9942,1640,7442,0342,03346.200
26. Juni 201940,6040,9740,2340,7340,731.011.100
*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