Deutsche Märkte öffnen in 2 Stunden 44 Minuten

AutoNation, Inc. (AN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
76,23+1,21 (+1,61%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202176,4877,9076,2076,2376,23817.800
26. Feb. 202176,0977,2374,2375,0275,021.144.900
25. Feb. 202178,4379,1575,1375,6175,611.098.800
24. Feb. 202176,9978,2776,0078,0078,001.019.500
23. Feb. 202177,8778,5575,2176,9976,991.017.500
22. Feb. 202178,6079,8578,1878,6378,63807.500
19. Feb. 202178,0079,5578,0078,7478,74598.900
18. Feb. 202178,9979,9277,8877,9177,91679.500
17. Feb. 202178,1179,9376,5579,0179,01605.000
16. Feb. 202180,1082,9079,2379,4379,431.129.600
12. Feb. 202177,5178,8777,5178,3978,39369.100
11. Feb. 202178,4879,5977,1978,2078,20344.100
10. Feb. 202179,5079,5076,7178,4178,41441.500
09. Feb. 202179,3079,6377,7978,9878,98281.000
08. Feb. 202177,8679,4077,2779,3579,35597.700
05. Feb. 202177,7178,2975,7377,1977,19481.900
04. Feb. 202175,1477,2374,9976,9576,95282.700
03. Feb. 202174,0275,4272,5475,1575,15589.500
02. Feb. 202175,6276,3372,7273,8073,80638.700
01. Feb. 202171,9274,7571,9274,6074,60612.800
29. Jan. 202172,3773,2270,6471,2871,28512.600
28. Jan. 202173,8273,8271,2372,2772,27983.400
27. Jan. 202174,7374,7371,3273,4073,40995.000
26. Jan. 202175,8876,9075,2876,3376,33346.600
25. Jan. 202176,2277,4674,5175,4675,46441.300
22. Jan. 202176,3876,9875,4176,6976,69349.700
21. Jan. 202177,5078,3377,0377,1977,19482.500
20. Jan. 202174,6077,5374,5977,4677,46729.300
19. Jan. 202174,7375,5173,8974,5774,57812.100
15. Jan. 202173,3874,8272,5274,1774,17645.700
14. Jan. 202175,5376,3274,9475,8975,89426.600
13. Jan. 202175,9676,4274,4074,8674,86440.000
12. Jan. 202175,9378,2175,9377,0077,00531.500
11. Jan. 202174,2476,7874,1276,1976,19411.800
08. Jan. 202176,0076,5073,4174,8474,84546.900
07. Jan. 202173,7576,2273,6575,7675,76644.800
06. Jan. 202169,5373,7369,5373,5173,51914.900
05. Jan. 202167,9369,7167,1369,3369,33639.900
04. Jan. 202169,9870,2866,8668,0968,09805.000
31. Dez. 202069,5870,3368,7869,7969,79529.600
30. Dez. 202068,8270,8868,8269,7469,74596.600
29. Dez. 202069,0069,1067,2868,7268,72750.500
28. Dez. 202068,4769,2968,0068,6168,61540.800
24. Dez. 202068,1268,1367,3968,0568,05188.000
23. Dez. 202066,4368,1766,3667,9867,98420.300
22. Dez. 202068,0368,2566,5666,5766,57642.700
21. Dez. 202067,8968,2966,9168,0368,031.262.000
18. Dez. 202069,2270,4867,8068,6768,672.105.300
17. Dez. 202066,0867,3365,9267,3367,33814.900
16. Dez. 202066,5466,9165,4565,9265,92807.200
15. Dez. 202066,4966,7065,7966,1066,10508.700
14. Dez. 202067,1868,7665,7665,7965,79514.500
11. Dez. 202066,3467,6765,7666,9066,90426.900
10. Dez. 202066,5266,8565,5166,5366,53472.000
09. Dez. 202066,2067,6165,8667,3067,30527.700
08. Dez. 202066,6367,2566,0366,1166,11407.600
07. Dez. 202067,0067,7666,7967,3067,30539.800
04. Dez. 202066,4467,5166,3067,4067,40537.200
03. Dez. 202065,2967,0665,1666,2066,20747.300
02. Dez. 202064,2365,3063,8665,1565,15589.100
01. Dez. 202061,8765,4661,4865,0065,00814.200
30. Nov. 202062,5662,6760,4561,2961,291.426.900
27. Nov. 202063,0063,4961,7763,0063,00728.100
25. Nov. 202064,3564,5362,6063,3463,34389.900
24. Nov. 202063,0065,3062,8364,8464,84768.500
23. Nov. 202061,1162,2461,0062,0262,02576.400
20. Nov. 202060,4661,2959,5260,4560,45790.300
19. Nov. 202061,4761,6859,8960,4860,48653.700
18. Nov. 202062,3563,3261,6661,7161,71739.300
17. Nov. 202061,8862,5561,3461,9761,97799.600
16. Nov. 202061,8762,6760,9862,3462,34610.000
13. Nov. 202059,7961,7359,7960,9360,93517.900
12. Nov. 202061,8261,8959,0259,6559,65678.400
11. Nov. 202062,7962,9960,9562,2562,25619.400
10. Nov. 202061,0463,0660,7962,7062,701.104.000
09. Nov. 202061,4362,2160,5861,0461,041.067.200
06. Nov. 202060,3360,6058,8658,9258,92530.000
05. Nov. 202059,5760,9859,2059,9559,95619.500
04. Nov. 202058,2559,3957,4358,7658,76536.400
03. Nov. 202058,5459,6458,1759,0859,08509.000
02. Nov. 202057,3657,9656,3157,7957,79579.600
30. Okt. 202056,5557,5456,0756,7356,73629.800
29. Okt. 202057,0557,6656,4157,0057,00576.900
28. Okt. 202056,6558,2556,2657,0957,09965.000
27. Okt. 202060,2861,0357,2557,8857,881.198.500
26. Okt. 202059,7661,1459,0261,0261,021.206.400
23. Okt. 202062,5162,5160,4260,6560,65851.600
22. Okt. 202064,3964,4160,7562,3062,301.535.000
21. Okt. 202067,7669,2864,1764,2464,242.395.500
20. Okt. 202062,1063,3361,5063,0363,031.779.700
19. Okt. 202063,1864,2461,7562,0162,01993.000
16. Okt. 202063,0363,2661,5162,2562,25907.200
15. Okt. 202060,0163,4659,6663,0263,02526.300
14. Okt. 202061,5162,0060,0760,6960,69516.700
13. Okt. 202060,0061,5259,6361,1461,14656.700
12. Okt. 202060,5061,1160,1460,4560,45420.200
09. Okt. 202062,2762,2760,3560,5660,56681.100
08. Okt. 202060,3961,8759,5961,6161,61693.300
07. Okt. 202060,0961,1559,9060,1660,16890.100
06. Okt. 202060,0061,9658,9259,0359,031.108.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...