Deutsche Märkte schließen in 8 Stunden 17 Minuten

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
104,94-2,90 (-2,69%)
Börsenschluss: 04:00PM EDT
106,00 +1,06 (+1,01%)
Nachbörse: 05:04PM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
06. Sept. 2022121,90122,33115,64116,24116,241.200.400
02. Sept. 2022124,46125,15121,71122,54122,54757.200
01. Sept. 2022123,69125,05121,81123,59123,59689.600
31. Aug. 2022124,82125,73123,01124,60124,60595.300
30. Aug. 2022128,23128,23124,31125,55125,55480.600
29. Aug. 2022125,34127,95124,50127,36127,36474.900
26. Aug. 2022130,15130,24125,39126,35126,35600.100
25. Aug. 2022125,63129,53125,63129,14129,14778.900
24. Aug. 2022124,58126,29123,28126,08126,08649.600
23. Aug. 2022125,75126,88124,71124,82124,82555.800
22. Aug. 2022123,32125,27123,00124,42124,42669.200
19. Aug. 2022125,46126,06124,13125,58125,58632.400
18. Aug. 2022126,80127,21125,21126,64126,64326.300
17. Aug. 2022131,30131,30125,61127,20127,20572.900
16. Aug. 2022124,29135,57124,29132,49132,491.024.800
15. Aug. 2022124,22124,63122,77123,52123,52341.200
12. Aug. 2022124,00125,23123,00124,71124,71399.600
11. Aug. 2022124,59126,28123,57123,84123,84698.300
10. Aug. 2022124,01125,66122,13123,25123,25629.200
09. Aug. 2022122,53122,64119,27121,14121,14451.900
08. Aug. 2022121,17125,73121,13123,05123,05656.500
05. Aug. 2022118,66121,48118,04120,85120,85487.800
04. Aug. 2022119,15121,28119,15119,71119,71436.700
03. Aug. 2022117,71120,87116,65120,08120,08531.100
02. Aug. 2022119,45119,51115,67116,23116,23786.100
01. Aug. 2022117,83121,49117,83120,48120,48553.600
29. Juli 2022117,79119,72115,15118,74118,74497.300
28. Juli 2022112,24117,96110,78117,40117,40958.100
27. Juli 2022112,06112,74110,09112,61112,611.043.100
26. Juli 2022111,89114,81110,43111,05111,05822.600
25. Juli 2022120,23120,83113,74114,06114,06891.900
22. Juli 2022117,00121,71115,98117,07117,07968.000
21. Juli 2022120,19122,09114,80115,62115,621.391.700
20. Juli 2022123,50123,93117,34122,18122,181.150.300
19. Juli 2022118,84124,99118,84124,14124,14945.300
18. Juli 2022115,69119,07115,59117,15117,15811.400
15. Juli 2022112,92115,83112,06114,46114,46551.200
14. Juli 2022110,79112,24108,75111,63111,63762.000
13. Juli 2022113,12114,43110,40113,78113,78838.700
12. Juli 2022112,80116,74112,42114,30114,30492.800
11. Juli 2022113,40114,78112,31112,66112,66474.500
08. Juli 2022116,42116,43113,66113,80113,80439.300
07. Juli 2022113,22116,58113,04115,18115,18922.200
06. Juli 2022116,85118,10111,79112,66112,66673.000
05. Juli 2022112,50117,57111,21116,79116,79546.400
01. Juli 2022112,04115,98111,75114,81114,81391.300
30. Juni 2022114,37114,82109,51111,76111,76712.300
29. Juni 2022116,30116,85114,38116,58116,58479.600
28. Juni 2022117,46119,48115,40115,81115,81658.200
27. Juni 2022117,47118,17115,39116,96116,96474.000
24. Juni 2022112,50116,82111,71116,33116,33653.200
23. Juni 2022113,17113,39109,81111,70111,70419.800
22. Juni 2022110,59113,08109,81112,45112,45484.400
21. Juni 2022112,79113,95110,76111,49111,49626.700
17. Juni 2022104,84111,20104,45110,64110,641.883.600
16. Juni 2022110,80110,93103,44104,77104,771.146.600
15. Juni 2022115,90117,08111,62113,40113,40684.300
14. Juni 2022111,72116,08110,97115,07115,07846.200
13. Juni 2022117,75118,11110,52111,41111,41883.700
10. Juni 2022121,03126,14118,43120,12120,12987.000
09. Juni 2022121,70124,47120,52122,76122,76440.600
08. Juni 2022122,00123,93121,08121,34121,34417.100
07. Juni 2022120,73123,14119,03122,41122,41503.200
06. Juni 2022121,60124,79118,77122,78122,78605.300
03. Juni 2022119,08121,42117,67121,20121,20565.600
02. Juni 2022121,21122,82120,08120,80120,80458.300
01. Juni 2022120,48121,38117,19120,88120,88538.900
31. Mai 2022121,79121,90117,72119,56119,56773.700
27. Mai 2022118,36122,23118,36122,13122,13894.200
26. Mai 2022116,00118,93114,08118,36118,36729.300
25. Mai 2022108,55115,44108,55114,84114,84848.900
24. Mai 2022109,99110,51107,53110,20110,20901.200
23. Mai 2022109,07109,07105,48107,41107,41711.300
20. Mai 2022110,01110,66102,53108,39108,391.164.000
19. Mai 2022109,24110,99108,00109,76109,76777.800
18. Mai 2022120,32120,34109,15110,39110,391.060.200
17. Mai 2022123,04124,67120,71122,66122,66546.000
16. Mai 2022122,56124,55120,81122,19122,19655.300
13. Mai 2022120,23125,66119,90123,68123,68946.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...