Deutsche Märkte schließen in 1 Stunde 21 Minute

AutoNation, Inc. (AN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
153,13+0,54 (+0,35%)
Ab 10:08AM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2023153,25154,72152,30153,13153,1323.980
28. Sept. 2023146,76153,85145,56152,59152,59744.600
27. Sept. 2023151,49154,43151,46152,66152,66499.500
26. Sept. 2023149,69151,95149,02150,64150,64450.800
25. Sept. 2023150,00153,50149,97151,00151,00548.400
22. Sept. 2023152,81154,29149,78149,88149,88414.800
21. Sept. 2023153,44154,40150,15152,53152,53376.200
20. Sept. 2023155,85157,45154,08154,15154,15281.800
19. Sept. 2023155,84156,80153,45155,43155,43290.000
18. Sept. 2023152,90156,19152,83155,38155,38444.300
15. Sept. 2023158,16158,36149,50152,61152,611.788.800
14. Sept. 2023152,86159,31152,28159,22159,22562.000
13. Sept. 2023152,26153,28150,12151,68151,68484.500
12. Sept. 2023150,73153,34150,62151,36151,36423.700
11. Sept. 2023154,30155,10149,06150,80150,80642.700
08. Sept. 2023152,00154,59150,99152,04152,04524.900
07. Sept. 2023156,75157,13152,29152,44152,44542.800
06. Sept. 2023159,23160,67154,44156,45156,45377.300
05. Sept. 2023158,55160,28154,36159,20159,20600.600
01. Sept. 2023158,75160,98158,52160,66160,66228.600
31. Aug. 2023159,12159,85156,66157,09157,09405.700
30. Aug. 2023156,93160,22156,86159,10159,10389.400
29. Aug. 2023155,13158,28154,76157,33157,33333.300
28. Aug. 2023154,16157,24153,73155,18155,18330.100
25. Aug. 2023156,64157,02152,42153,93153,93501.500
24. Aug. 2023159,16159,24154,41155,76155,76536.600
23. Aug. 2023157,03161,82156,35160,85160,85447.700
22. Aug. 2023160,40161,87157,93158,19158,19729.800
21. Aug. 2023158,79162,01158,31160,77160,77773.300
18. Aug. 2023153,80158,39153,51157,98157,98565.700
17. Aug. 2023155,63156,63154,32154,34154,34595.500
16. Aug. 2023157,13158,42154,23154,56154,56417.200
15. Aug. 2023159,89160,81156,41156,64156,64366.600
14. Aug. 2023159,10160,99158,31160,69160,69555.700
11. Aug. 2023153,86161,27152,46160,03160,03816.300
10. Aug. 2023154,41155,32152,26154,25154,25512.800
09. Aug. 2023155,88156,73152,76154,18154,18468.800
08. Aug. 2023154,44157,31153,76155,88155,88441.500
07. Aug. 2023156,58157,34155,04156,52156,52429.800
04. Aug. 2023158,91158,91155,93156,00156,00431.200
03. Aug. 2023157,56159,82156,97159,08159,08438.800
02. Aug. 2023159,42161,48157,55158,54158,54626.300
01. Aug. 2023159,23161,81158,77159,98159,98506.400
31. Juli 2023157,74161,00157,22160,98160,98636.900
28. Juli 2023156,70158,30154,04157,80157,80669.100
27. Juli 2023157,53159,08155,22156,42156,42764.500
26. Juli 2023152,59156,45151,77156,01156,011.012.900
25. Juli 2023149,79153,51149,50152,43152,431.166.700
24. Juli 2023154,38155,39149,39150,16150,161.705.200
21. Juli 2023175,00175,00154,80155,11155,112.710.000
20. Juli 2023181,46181,68176,51176,92176,92921.300
19. Juli 2023181,44182,08178,55181,47181,47708.000
18. Juli 2023176,75180,91176,65179,67179,67600.200
17. Juli 2023175,65177,77174,16177,07177,07334.900
14. Juli 2023177,69178,48174,84176,07176,07616.900
13. Juli 2023177,28179,50175,70178,16178,16654.400
12. Juli 2023178,92180,68177,59177,90177,90661.100
11. Juli 2023174,69178,13174,18177,17177,17708.900
10. Juli 2023170,85174,24169,85173,33173,33694.900
07. Juli 2023169,00173,67169,00171,34171,34549.000
06. Juli 2023167,35170,42166,39168,99168,99628.000
05. Juli 2023166,48170,48166,31167,78167,78757.600
03. Juli 2023166,90167,67165,04166,51166,51416.800
30. Juni 2023164,19165,55162,62164,61164,61520.700
29. Juni 2023164,48166,27163,17163,78163,78475.100
28. Juni 2023158,76164,17158,76164,08164,08597.500
27. Juni 2023155,00159,73154,13159,47159,47460.500
26. Juni 2023154,75156,54153,38155,17155,17607.300
23. Juni 2023152,79157,52152,34154,61154,611.135.800
22. Juni 2023151,28154,36150,15153,22153,22436.900
21. Juni 2023150,48152,68148,91151,68151,68486.000
20. Juni 2023149,13152,15148,52150,02150,02517.600
16. Juni 2023151,85153,20148,34149,16149,161.848.600
15. Juni 2023147,62151,82146,41151,49151,49606.600
14. Juni 2023150,86152,48145,87148,49148,49615.800
13. Juni 2023146,96152,00145,83151,42151,421.082.300
12. Juni 2023141,95143,91140,00143,58143,58297.900
09. Juni 2023145,23146,16141,53141,97141,97355.100
08. Juni 2023145,12145,50142,41145,23145,23369.200
07. Juni 2023140,88145,70139,98144,61144,61754.500
06. Juni 2023136,29140,50136,29140,06140,06464.100
05. Juni 2023138,56138,94134,93136,66136,66466.600
02. Juni 2023132,11140,01132,11139,57139,57826.000
01. Juni 2023130,98132,85130,02131,58131,58475.200
31. Mai 2023136,70137,43129,91130,92130,921.029.100
30. Mai 2023138,13141,39138,13140,60140,60592.200
26. Mai 2023136,10137,82135,20137,31137,31262.700
25. Mai 2023138,04139,05133,73135,86135,86401.700
24. Mai 2023137,63137,78134,27137,37137,37514.200
23. Mai 2023133,73139,18133,73136,98136,98527.900
22. Mai 2023133,93134,64133,04134,09134,09398.100
19. Mai 2023136,10136,10132,27133,17133,17485.100
18. Mai 2023134,95136,43134,09136,01136,01373.000
17. Mai 2023131,95136,93131,69135,01135,01586.100
16. Mai 2023131,16132,50130,01131,11131,11366.400
15. Mai 2023131,63134,29130,72133,20133,20353.700
12. Mai 2023133,62134,46130,90131,86131,86323.300
11. Mai 2023132,59134,68131,52132,61132,61400.100
10. Mai 2023136,50137,20133,07133,10133,10668.900
09. Mai 2023133,90136,10133,33135,13135,13421.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...