AutoNation, Inc. AN
NYSE · Vereinigte Staaten · Einzelhandel
$157,44+0,64 (+0,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $157,44 | +0,41 % | $157,46 | $158,79 | $152,86 | 835,50K |
| 2026-09-29 | $156,80 | -2,83 % | $162,35 | $163,29 | $155,43 | 643,50K |
| 2026-09-28 | $161,36 | -3,37 % | $166,46 | $167,58 | $161,33 | 480,40K |
| 2026-09-25 | $166,98 | +2,51 % | $162,94 | $169,05 | $162,01 | 466,60K |
| 2026-09-24 | $162,89 | -1,31 % | $165,25 | $166,58 | $161,95 | 546,40K |
| 2026-09-23 | $165,05 | -2,69 % | $169,91 | $170,30 | $164,70 | 467,60K |
| 2026-09-22 | $169,61 | +0,50 % | $171,69 | $171,99 | $166,66 | 550,90K |
| 2026-09-21 | $168,76 | +0,28 % | $168,74 | $170,67 | $165,14 | 624,50K |
| 2026-09-18 | $168,29 | -3,77 % | $174,01 | $175,31 | $167,05 | 1,52M |
| 2026-09-17 | $174,88 | -10,49 % | $198,80 | $202,07 | $172,58 | 2,03M |
| 2026-09-16 | $195,37 | -4,05 % | $203,86 | $204,14 | $192,10 | 587,70K |
| 2026-09-15 | $203,61 | -0,96 % | $203,63 | $206,53 | $202,68 | 452,20K |
| 2026-09-14 | $205,59 | +0,94 % | $203,80 | $208,61 | $203,80 | 337,50K |
| 2026-09-11 | $203,67 | -1,71 % | $209,43 | $211,01 | $202,98 | 493,40K |
| 2026-09-10 | $207,22 | -0,94 % | $209,12 | $212,26 | $204,51 | 457,40K |
| 2026-09-09 | $209,18 | -0,06 % | $207,94 | $209,69 | $205,91 | 461,90K |
| 2026-09-08 | $209,30 | -1,44 % | $210,97 | $212,85 | $208,06 | 929,40K |
| 2026-09-04 | $212,36 | +2,50 % | $206,35 | $213,21 | $204,72 | 358,40K |
| 2026-09-03 | $207,18 | +0,65 % | $202,89 | $211,83 | $202,79 | 373,30K |
| 2026-09-02 | $205,84 | +0,86 % | $204,68 | $207,62 | $204,15 | 359,30K |
| 2026-09-01 | $204,08 | +1,41 % | $200,39 | $204,59 | $199,99 | 422,10K |
| 2026-08-31 | $201,25 | +0,58 % | $199,52 | $203,48 | $198,34 | 532,20K |
| 2026-08-28 | $200,09 | +0,67 % | $199,93 | $202,32 | $199,93 | 320,30K |
| 2026-08-27 | $198,75 | +1,11 % | $195,12 | $200,15 | $194,05 | 346,30K |
| 2026-08-26 | $196,57 | -0,12 % | $196,54 | $199,92 | $195,97 | 326,60K |
| 2026-08-25 | $196,80 | +0,86 % | $197,40 | $197,40 | $192,00 | 452,90K |
| 2026-08-24 | $195,13 | -2,19 % | $206,22 | $206,22 | $195,10 | 287,70K |
| 2026-08-21 | $199,49 | -0,30 % | $201,65 | $203,07 | $198,76 | 278,00K |
| 2026-08-20 | $200,09 | -0,21 % | $197,77 | $201,26 | $196,46 | 247,70K |
| 2026-08-19 | $200,52 | +1,84 % | $199,06 | $204,71 | $199,06 | 312,50K |
| 2026-08-18 | $196,90 | -3,93 % | $207,57 | $207,80 | $196,81 | 458,90K |
| 2026-08-17 | $204,96 | -2,13 % | $207,63 | $209,32 | $204,84 | 257,40K |
| 2026-08-14 | $209,41 | +0,48 % | $206,30 | $209,84 | $206,27 | 178,60K |
| 2026-08-13 | $208,41 | -0,10 % | $209,72 | $212,12 | $207,34 | 253,90K |
| 2026-08-12 | $208,62 | +0,08 % | $207,18 | $209,32 | $206,04 | 288,30K |
| 2026-08-11 | $208,46 | +0,18 % | $208,04 | $210,60 | $207,79 | 247,50K |
| 2026-08-10 | $208,09 | -0,54 % | $212,44 | $212,44 | $206,11 | 276,00K |
| 2026-08-07 | $209,23 | -0,99 % | $209,52 | $212,03 | $208,15 | 270,40K |
| 2026-08-06 | $211,33 | -2,06 % | $214,96 | $218,34 | $209,31 | 401,20K |
| 2026-08-05 | $215,78 | +0,08 % | $219,91 | $221,15 | $213,59 | 386,90K |
| 2026-08-04 | $215,60 | +0,08 % | $212,99 | $216,99 | $210,70 | 562,00K |
| 2026-08-03 | $215,43 | +1,43 % | $213,56 | $223,89 | $212,82 | 760,20K |
| 2026-07-31 | $212,40 | -1,05 % | $198,04 | $213,51 | $195,09 | 1,34M |
| 2026-07-30 | $214,65 | -6,67 % | $222,01 | $223,04 | $213,32 | 697,80K |
| 2026-07-29 | $229,98 | +4,38 % | $220,78 | $235,81 | $216,62 | 796,30K |
| 2026-07-28 | $220,33 | +3,83 % | $210,50 | $220,75 | $208,74 | 497,10K |
| 2026-07-27 | $212,20 | +1,93 % | $209,46 | $218,72 | $209,46 | 388,20K |
| 2026-07-24 | $208,18 | +1,50 % | $207,19 | $211,25 | $206,14 | 222,80K |
| 2026-07-23 | $205,10 | -0,42 % | $203,40 | $205,58 | $202,44 | 296,10K |
| 2026-07-22 | $205,97 | +3,77 % | $200,98 | $206,93 | $200,98 | 453,90K |
| 2026-07-21 | $198,48 | +0,29 % | $198,40 | $199,66 | $192,91 | 301,00K |
| 2026-07-20 | $197,91 | -3,80 % | $206,31 | $206,31 | $197,63 | 305,60K |
| 2026-07-17 | $205,72 | -1,57 % | $207,76 | $210,04 | $205,18 | 265,40K |
| 2026-07-16 | $209,00 | +2,68 % | $204,65 | $210,48 | $204,42 | 423,20K |
| 2026-07-15 | $203,54 | +3,70 % | $197,43 | $206,16 | $197,29 | 421,20K |
| 2026-07-14 | $196,28 | +1,47 % | $197,67 | $199,33 | $194,02 | 403,70K |
| 2026-07-13 | $193,43 | -1,21 % | $197,08 | $200,09 | $193,31 | 401,10K |
| 2026-07-10 | $195,80 | +1,81 % | $192,97 | $201,24 | $192,97 | 361,70K |
| 2026-07-09 | $192,31 | +2,48 % | $189,22 | $194,52 | $187,65 | 361,30K |
| 2026-07-08 | $187,65 | -2,10 % | $192,12 | $192,12 | $186,76 | 426,20K |
| 2026-07-07 | $191,68 | +0,50 % | $190,88 | $193,17 | $189,29 | 489,20K |
| 2026-07-06 | $190,72 | +2,31 % | $185,44 | $191,00 | $182,90 | 617,00K |
| 2026-07-02 | $186,41 | +1,13 % | $185,83 | $187,06 | $182,09 | 264,90K |
| 2026-07-01 | $184,33 | -0,79 % | $184,22 | $187,17 | $183,67 | 352,50K |
| 2026-06-30 | $185,79 | -1,64 % | $187,92 | $188,04 | $185,00 | 326,80K |
| 2026-06-29 | $188,89 | -1,43 % | $190,55 | $191,39 | $188,03 | 446,80K |
| 2026-06-26 | $191,64 | -0,21 % | $191,50 | $193,18 | $189,12 | 597,80K |
| 2026-06-25 | $192,05 | -1,44 % | $194,86 | $196,61 | $190,27 | 419,00K |
| 2026-06-24 | $194,85 | +1,40 % | $193,38 | $196,37 | $193,36 | 384,20K |
| 2026-06-23 | $192,16 | +2,05 % | $188,23 | $192,25 | $187,80 | 412,20K |
| 2026-06-22 | $188,30 | -0,23 % | $185,20 | $191,14 | $184,98 | 378,20K |
| 2026-06-18 | $188,74 | +1,28 % | $188,88 | $191,00 | $186,87 | 597,90K |
| 2026-06-17 | $186,36 | -4,85 % | $196,26 | $197,15 | $185,17 | 401,20K |
| 2026-06-16 | $195,86 | +1,28 % | $194,07 | $197,76 | $194,07 | 505,70K |
| 2026-06-15 | $193,39 | +0,97 % | $193,97 | $196,30 | $192,01 | 507,70K |
| 2026-06-12 | $191,53 | -1,31 % | $195,28 | $196,30 | $190,76 | 293,10K |
| 2026-06-11 | $194,07 | +0,45 % | $194,33 | $195,33 | $190,35 | 319,80K |
| 2026-06-10 | $193,21 | -0,92 % | $194,99 | $196,05 | $192,83 | 241,30K |
| 2026-06-09 | $195,00 | +4,93 % | $188,62 | $195,22 | $188,00 | 343,60K |
| 2026-06-08 | $185,83 | -1,01 % | $186,18 | $190,34 | $185,72 | 317,70K |
| 2026-06-05 | $187,72 | -0,22 % | $187,71 | $189,67 | $185,13 | 294,10K |
| 2026-06-04 | $188,14 | -1,11 % | $191,57 | $192,81 | $187,35 | 290,40K |
| 2026-06-03 | $190,25 | -0,44 % | $189,50 | $192,25 | $188,01 | 289,00K |
| 2026-06-02 | $191,09 | +1,10 % | $189,17 | $192,83 | $189,03 | 369,40K |
| 2026-06-01 | $189,02 | +0,69 % | $185,12 | $190,64 | $185,12 | 573,90K |
| 2026-05-29 | $187,72 | -3,11 % | $193,67 | $193,67 | $186,76 | 521,70K |
| 2026-05-28 | $193,74 | -0,62 % | $194,28 | $196,93 | $192,49 | 339,60K |
| 2026-05-27 | $194,94 | +1,66 % | $196,00 | $199,19 | $193,75 | 355,70K |
| 2026-05-26 | $191,76 | +0,94 % | $190,47 | $193,74 | $189,37 | 270,10K |
| 2026-05-22 | $189,98 | +1,90 % | $185,95 | $191,92 | $185,95 | 310,30K |