Deutsche Märkte schließen in 5 Stunden 54 Minuten

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,19+1,81 (+1,49%)
Börsenschluss: 04:00PM EST
123,19 0,00 (0,00%)
Nachbörse: 07:09PM EST
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023120,48124,96120,48123,19123,19791.800
27. Jan. 2023117,83121,40117,06121,38121,38676.000
26. Jan. 2023116,50117,59115,00117,50117,50391.900
25. Jan. 2023114,44116,23113,50115,74115,74442.400
24. Jan. 2023115,74115,88113,51114,39114,39460.700
23. Jan. 2023114,34117,30114,34115,66115,66741.200
20. Jan. 2023111,29113,97111,00113,78113,78557.800
19. Jan. 2023109,52110,78107,70110,57110,57673.200
18. Jan. 2023111,13113,81109,59110,26110,26713.200
17. Jan. 2023105,41110,38104,31109,88109,881.275.400
13. Jan. 2023111,87113,25107,82110,51110,511.160.700
12. Jan. 2023116,01116,50113,82115,92115,92593.400
11. Jan. 2023113,44116,94113,44115,47115,47792.400
10. Jan. 2023111,04113,32110,98113,15113,15704.300
09. Jan. 2023111,31111,89109,70110,49110,49764.700
06. Jan. 2023109,98111,20108,65111,00111,00518.100
05. Jan. 2023109,05109,62107,64109,11109,11585.100
04. Jan. 2023107,99110,65107,99110,64110,64780.500
03. Jan. 2023108,42109,65106,95107,22107,22826.600
30. Dez. 2022106,59107,85106,25107,30107,30624.800
29. Dez. 2022106,63108,35106,27107,50107,50534.000
28. Dez. 2022107,00108,08105,37105,75105,75482.400
27. Dez. 2022107,06108,23105,95107,00107,00577.700
23. Dez. 2022105,00107,23104,72107,14107,14795.200
22. Dez. 2022101,08105,0399,72104,99104,991.607.200
21. Dez. 2022104,90106,00103,19104,19104,191.231.300
20. Dez. 2022107,26108,04103,67103,77103,771.318.900
19. Dez. 2022111,62111,87107,19108,19108,191.103.100
16. Dez. 2022112,18113,31110,94111,69111,692.277.500
15. Dez. 2022113,59115,05112,13114,41114,41796.600
14. Dez. 2022112,72115,93111,50114,43114,43970.000
13. Dez. 2022119,79119,89113,21113,76113,76975.800
12. Dez. 2022116,53118,16115,15117,06117,06893.300
09. Dez. 2022116,58117,85115,08116,24116,24579.300
08. Dez. 2022119,41120,55117,22117,80117,80946.700
07. Dez. 2022119,63121,25118,21119,35119,35656.400
06. Dez. 2022117,14120,03116,65120,00120,00603.600
05. Dez. 2022119,86119,86116,66117,37117,37617.400
02. Dez. 2022119,97121,90119,97121,05121,05651.100
01. Dez. 2022124,03125,37121,01121,17121,17686.400
30. Nov. 2022122,70124,48120,82123,91123,91732.000
29. Nov. 2022118,93123,22118,70122,77122,77764.700
28. Nov. 2022119,02120,63118,57119,35119,35647.800
25. Nov. 2022118,56121,19118,25120,28120,28222.700
23. Nov. 2022119,91120,45118,31119,17119,17437.100
22. Nov. 2022119,77121,34118,63120,00120,00614.200
21. Nov. 2022118,88119,40116,96118,34118,34704.300
18. Nov. 2022122,47122,47118,16119,70119,70713.300
17. Nov. 2022118,00120,67116,16120,63120,63671.300
16. Nov. 2022118,37120,36117,87120,25120,25592.300
15. Nov. 2022122,12125,17120,32120,69120,69828.800
14. Nov. 2022119,61122,26118,21120,50120,50785.600
11. Nov. 2022120,53122,00118,96120,61120,61802.200
10. Nov. 2022115,00121,67115,00119,66119,661.289.600
09. Nov. 2022111,84114,35111,17111,33111,33866.000
08. Nov. 2022111,46113,74110,15113,01113,011.094.000
07. Nov. 2022107,22110,65106,06110,54110,54788.200
04. Nov. 2022108,08109,63104,85106,15106,15962.600
03. Nov. 2022104,75109,23103,96106,98106,98793.900
02. Nov. 2022110,99111,22106,10106,30106,301.022.400
01. Nov. 2022107,74112,56106,70111,75111,751.145.400
31. Okt. 2022106,00108,20105,55106,31106,31885.000
28. Okt. 2022103,71106,80102,35106,10106,101.308.300
27. Okt. 2022103,17110,85103,17105,22105,221.696.800
26. Okt. 2022103,79104,69101,28102,41102,411.141.100
25. Okt. 2022100,77103,75100,63103,21103,211.094.200
24. Okt. 202297,00100,6796,24100,60100,601.007.400
21. Okt. 202295,4298,2795,2996,9096,901.228.700
20. Okt. 202298,0999,3594,9295,6095,601.057.000
19. Okt. 202299,99101,7995,9797,6597,651.727.000
18. Okt. 2022103,50105,01101,78102,10102,101.052.200
17. Okt. 2022102,80104,25100,89101,50101,501.174.500
14. Okt. 2022105,74106,57101,15101,34101,34889.400
13. Okt. 2022103,36106,08101,74104,94104,941.065.700
12. Okt. 2022103,70106,20103,24104,53104,53975.600
11. Okt. 2022101,65104,84101,61103,47103,471.105.200
10. Okt. 2022101,18103,20101,02101,95101,951.107.800
07. Okt. 2022100,59101,1299,71100,82100,821.603.000
06. Okt. 2022102,87104,18100,06101,03101,031.297.400
05. Okt. 2022106,57106,57103,18104,94104,941.102.300
04. Okt. 2022107,85108,76106,05107,84107,841.150.500
03. Okt. 2022102,82108,15102,60106,01106,011.563.500
30. Sept. 2022100,00104,6399,42101,87101,871.501.800
29. Sept. 2022105,08105,2398,35100,77100,772.165.900
28. Sept. 2022108,00112,68108,00112,43112,431.100.700
27. Sept. 2022106,00108,38105,98107,41107,41908.200
26. Sept. 2022106,08108,03105,23105,36105,36773.900
23. Sept. 2022104,95106,99103,79106,96106,96886.300
22. Sept. 2022107,79109,32106,21106,99106,991.127.200
21. Sept. 2022108,23110,21107,44107,54107,54886.500
20. Sept. 2022109,50109,76106,32107,52107,521.128.100
19. Sept. 2022108,84112,02108,09110,68110,681.017.800
16. Sept. 2022109,35111,27108,62109,52109,521.973.500
15. Sept. 2022111,05112,97109,26110,72110,72822.500
14. Sept. 2022110,95111,36106,78111,28111,281.201.700
13. Sept. 2022113,50114,17110,45110,63110,63935.900
12. Sept. 2022117,93120,10116,29116,67116,67730.000
09. Sept. 2022116,85119,20116,51117,51117,51848.500
08. Sept. 2022117,86118,97116,08117,58117,58917.200
07. Sept. 2022115,84119,82115,29119,45119,45742.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...