AutoNation Inc (AN)

AN
🏛️ Vereinigte Staaten →
218.77
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 169.17 170.70 168.05 169.84 0.3M
2024-12-30 170.76 170.76 166.88 168.72 0.4M
2024-12-27 172.72 173.06 170.43 171.85 0.3M
2024-12-26 172.97 175.08 172.89 173.61 0.4M
2024-12-24 171.78 174.16 171.50 173.84 0.1M
2024-12-23 170.11 171.55 169.04 171.20 0.5M
2024-12-20 168.51 173.18 167.29 170.19 0.9M
2024-12-19 170.74 172.23 167.57 169.77 0.7M
2024-12-18 171.87 175.15 166.45 167.21 0.9M
2024-12-17 171.14 172.45 169.38 170.49 0.5M
2024-12-16 171.24 173.91 171.23 172.48 0.4M
2024-12-13 175.29 175.29 171.12 172.70 0.5M
2024-12-12 175.18 175.51 173.39 174.91 0.3M
2024-12-11 177.50 178.01 174.99 175.27 0.3M
2024-12-10 176.52 177.86 173.86 175.98 0.3M
2024-12-09 178.42 179.78 177.00 177.00 0.4M
2024-12-06 179.43 180.12 177.23 177.90 0.5M
2024-12-05 182.48 183.24 177.37 177.54 0.6M
2024-12-04 181.18 184.21 181.18 182.16 0.3M
2024-12-03 180.16 180.88 177.33 180.44 0.5M
2024-12-02 177.73 181.05 177.27 179.92 0.4M
2024-11-29 180.11 181.35 178.68 178.89 0.2M
2024-11-27 180.54 182.46 177.79 179.22 0.3M
2024-11-26 176.25 179.74 173.55 179.66 0.6M
2024-11-25 175.00 182.74 174.03 179.58 1.7M
2024-11-22 172.00 173.32 171.81 172.46 0.3M
2024-11-21 166.88 171.58 166.28 170.05 0.4M
2024-11-20 163.81 165.47 163.35 164.85 0.4M
2024-11-19 162.16 165.22 161.62 164.83 0.4M
2024-11-18 164.84 167.58 164.26 164.27 0.3M
2024-11-15 167.89 167.89 164.11 164.80 0.3M
2024-11-14 167.49 169.17 165.55 166.97 0.4M
2024-11-13 166.68 167.75 165.48 167.06 0.3M
2024-11-12 167.31 167.45 164.74 164.98 0.4M
2024-11-11 165.85 170.12 165.45 168.04 0.5M
2024-11-08 167.00 167.00 163.59 164.39 0.6M
2024-11-07 168.89 169.33 165.78 167.00 0.4M
2024-11-06 167.39 170.22 166.80 168.99 1.0M
2024-11-05 157.63 161.43 157.63 161.13 0.3M
2024-11-04 155.63 162.58 155.50 159.34 0.6M
2024-11-01 156.04 159.37 155.42 156.25 0.5M
2024-10-31 158.89 160.21 155.17 155.47 0.5M
2024-10-30 156.78 161.77 156.69 159.14 0.6M
2024-10-29 156.60 158.26 154.87 157.21 0.5M
2024-10-28 156.00 159.56 155.27 158.03 0.9M
2024-10-25 157.77 162.10 151.30 155.83 1.4M
2024-10-24 163.67 164.06 161.27 163.20 0.7M
2024-10-23 161.81 163.97 160.95 162.00 0.6M
2024-10-22 163.12 163.99 161.45 161.76 0.3M
2024-10-21 168.17 169.79 163.82 164.09 1.0M
2024-10-18 169.52 169.73 167.18 169.14 0.3M
2024-10-17 170.00 171.09 168.01 169.04 0.4M
2024-10-16 168.86 171.28 166.93 169.97 0.5M
2024-10-15 166.33 170.70 166.33 166.56 0.5M
2024-10-14 164.55 168.50 163.98 167.27 0.6M
2024-10-11 162.85 165.77 162.51 165.32 0.6M
2024-10-10 161.43 165.13 160.74 163.54 0.5M
2024-10-09 162.45 164.58 159.45 163.11 0.6M
2024-10-08 165.29 166.83 163.12 164.75 0.5M
2024-10-07 170.19 170.49 165.13 166.02 0.5M
2024-10-04 172.75 174.24 169.77 171.25 0.6M
2024-10-03 171.67 171.84 169.01 169.49 0.3M
2024-10-02 177.18 177.88 172.76 173.56 0.5M
2024-10-01 179.28 179.28 176.16 178.10 0.3M
2024-09-30 181.40 181.99 177.14 178.92 0.3M
2024-09-27 180.48 182.87 178.79 182.61 0.4M
2024-09-26 175.84 179.21 173.66 178.02 0.3M
2024-09-25 182.04 182.04 174.72 175.00 0.4M
2024-09-24 178.34 180.61 177.60 178.50 0.5M
2024-09-23 174.79 177.22 173.06 176.92 0.3M
2024-09-20 177.01 177.01 173.62 174.39 0.6M
2024-09-19 175.05 178.44 174.48 178.33 0.4M
2024-09-18 170.10 176.02 168.86 170.76 0.3M
2024-09-17 168.80 170.81 167.68 169.63 0.3M
2024-09-16 167.12 170.02 165.71 167.10 0.2M
2024-09-13 163.36 168.46 163.36 166.96 0.3M
2024-09-12 161.00 162.52 158.24 160.95 0.3M
2024-09-11 158.51 159.39 155.50 158.67 0.3M
2024-09-10 163.50 163.50 151.18 158.96 0.7M
2024-09-09 162.87 164.79 160.00 163.88 0.4M
2024-09-06 165.19 167.43 160.72 161.53 0.4M
2024-09-05 168.85 169.09 165.47 165.75 0.3M
2024-09-04 170.89 170.89 168.07 168.74 0.4M
2024-09-03 175.73 177.34 171.51 171.89 0.2M
2024-08-30 179.03 179.75 175.88 177.98 0.2M
2024-08-29 179.32 180.23 176.71 179.01 0.2M
2024-08-28 178.29 179.78 177.65 177.87 0.2M
2024-08-27 181.11 181.76 179.33 179.45 0.2M
2024-08-26 181.13 183.74 180.63 182.36 0.5M
2024-08-23 174.58 182.27 174.31 180.43 0.2M
2024-08-22 176.28 176.39 172.72 173.44 0.2M
2024-08-21 176.12 177.78 175.18 176.39 0.2M
2024-08-20 173.40 175.94 173.26 173.68 0.2M
2024-08-19 174.95 175.25 173.15 174.08 0.2M
2024-08-16 173.60 176.93 173.53 175.09 0.2M
2024-08-15 175.30 178.00 172.49 173.82 0.2M
2024-08-14 171.63 172.57 168.10 169.44 0.3M
2024-08-13 168.50 172.07 167.40 171.40 0.3M
2024-08-12 170.76 171.10 166.71 167.14 0.3M
2024-08-09 170.67 171.21 168.50 170.84 0.4M
2024-08-08 166.37 170.55 166.09 170.32 0.3M
2024-08-07 169.27 172.58 163.98 164.32 0.4M
2024-08-06 166.38 170.60 164.76 166.66 0.3M
2024-08-05 160.64 169.46 159.69 166.06 0.6M
2024-08-02 178.39 178.72 168.62 170.74 0.7M
2024-08-01 190.89 193.61 181.00 183.95 0.6M
2024-07-31 181.00 197.18 180.06 190.72 0.9M
2024-07-30 178.33 180.20 176.79 179.41 0.5M
2024-07-29 178.54 180.00 177.46 178.07 0.3M
2024-07-26 176.69 178.91 175.10 178.12 0.4M
2024-07-25 172.52 176.38 171.95 174.96 0.3M
2024-07-24 172.29 175.66 170.40 172.03 0.3M
2024-07-23 172.56 173.78 170.76 172.29 0.5M
2024-07-22 173.80 174.14 171.53 173.13 0.4M
2024-07-19 174.31 176.36 172.28 173.80 0.3M
2024-07-18 179.50 181.66 175.13 176.16 0.3M
2024-07-17 178.93 182.81 177.51 179.00 0.4M
2024-07-16 175.86 182.39 175.86 181.50 0.5M
2024-07-15 170.15 176.98 169.61 173.92 0.7M
2024-07-12 170.16 173.02 169.46 170.48 0.5M
2024-07-11 164.24 170.41 164.00 170.28 0.6M
2024-07-10 156.80 160.77 156.48 160.69 0.3M
2024-07-09 158.14 158.98 156.12 156.14 0.3M
2024-07-08 158.26 160.64 157.41 158.98 0.3M
2024-07-05 158.91 159.08 156.22 156.96 0.6M
2024-07-03 161.53 162.01 158.74 159.39 0.2M
2024-07-02 162.30 164.12 160.48 160.67 0.4M
2024-07-01 160.28 162.42 156.64 161.88 0.6M
2024-06-28 157.55 160.01 157.55 159.38 0.5M
2024-06-27 155.83 157.42 155.56 156.81 0.3M
2024-06-26 155.25 156.78 154.56 156.01 0.5M
2024-06-25 158.04 158.60 154.00 155.25 0.7M
2024-06-24 160.55 161.08 157.62 158.44 0.7M
2024-06-21 161.67 162.08 159.26 160.47 1.0M
2024-06-20 166.96 167.17 160.22 161.78 0.5M
2024-06-18 168.58 169.49 167.18 167.86 0.2M
2024-06-17 163.65 168.65 163.03 168.50 0.2M
2024-06-14 165.84 166.21 160.82 163.97 0.3M
2024-06-13 168.83 168.83 165.47 168.15 0.2M
2024-06-12 169.50 171.99 168.52 169.42 0.2M
2024-06-11 164.39 166.43 163.80 166.04 0.3M
2024-06-10 166.34 171.35 165.17 166.31 0.3M
2024-06-07 165.43 166.79 164.41 165.82 0.2M
2024-06-06 169.05 170.28 166.00 167.03 0.3M
2024-06-05 167.11 169.75 165.75 168.95 0.2M
2024-06-04 168.90 170.05 165.96 166.92 0.5M
2024-06-03 170.82 172.01 169.69 170.28 0.5M
2024-05-31 169.43 171.42 169.28 170.25 0.3M
2024-05-30 164.64 169.53 164.64 169.18 0.3M
2024-05-29 167.91 168.76 162.28 163.67 0.5M
2024-05-28 170.12 171.82 169.50 169.75 0.3M
2024-05-24 168.44 170.37 167.38 169.74 0.3M
2024-05-23 168.95 168.99 166.11 167.34 0.4M
2024-05-22 169.26 170.58 168.07 168.61 0.5M
2024-05-21 170.37 170.57 168.46 169.29 0.2M
2024-05-20 171.24 171.91 170.17 170.67 0.3M
2024-05-17 169.65 172.17 169.02 170.96 0.3M
2024-05-16 170.76 170.79 169.34 169.51 0.2M
2024-05-15 171.56 171.63 168.75 170.42 0.3M
2024-05-14 172.09 173.06 169.73 170.57 0.4M
2024-05-13 165.66 170.83 165.66 168.81 0.3M
2024-05-10 166.88 167.00 163.54 164.30 0.2M
2024-05-09 164.06 166.00 163.65 165.84 0.3M
2024-05-08 163.11 164.78 161.45 163.49 0.5M
2024-05-07 166.55 168.49 164.20 164.27 0.4M
2024-05-06 166.95 167.35 165.83 166.44 0.5M
2024-05-03 165.54 167.46 164.21 165.18 0.4M
2024-05-02 164.52 165.58 161.56 163.27 0.3M
2024-05-01 160.99 166.32 160.28 162.85 0.5M
2024-04-30 163.61 164.52 161.12 161.15 0.6M
2024-04-29 169.20 170.41 165.28 165.43 0.6M
2024-04-26 165.98 178.13 165.11 169.88 1.5M
2024-04-25 158.48 160.82 155.50 160.38 0.8M
2024-04-24 157.18 160.75 156.16 159.52 0.5M
2024-04-23 155.69 158.73 155.42 158.27 0.4M
2024-04-22 154.53 155.55 153.32 154.57 0.4M
2024-04-19 154.02 156.55 152.96 154.14 0.5M
2024-04-18 153.12 155.48 153.02 154.62 0.5M
2024-04-17 156.00 156.00 152.27 152.33 0.7M
2024-04-16 151.16 155.41 150.08 154.60 0.5M
2024-04-15 156.21 157.14 152.28 152.36 0.5M
2024-04-12 152.70 155.45 152.50 154.11 0.5M
2024-04-11 153.35 154.76 150.20 153.37 0.7M
2024-04-10 156.05 156.31 152.74 154.43 0.5M
2024-04-09 159.31 161.17 158.68 160.27 0.3M
2024-04-08 159.46 160.43 157.96 159.03 0.5M
2024-04-05 156.62 159.16 156.15 158.46 0.4M
2024-04-04 161.18 161.99 156.63 156.79 0.4M
2024-04-03 158.85 161.36 158.85 159.95 0.4M
2024-04-02 162.83 163.23 159.10 159.92 0.4M
2024-04-01 165.34 166.80 163.57 164.76 0.3M
2024-03-28 167.57 168.93 165.57 165.58 0.3M
2024-03-27 163.44 167.76 163.44 167.46 0.3M
2024-03-26 162.53 162.90 160.71 161.94 0.2M
2024-03-25 162.37 164.20 160.70 161.76 0.7M
2024-03-22 165.01 165.81 161.81 162.22 0.3M
2024-03-21 162.55 166.60 162.46 165.29 0.7M
2024-03-20 160.03 161.83 160.03 161.68 0.5M
2024-03-19 158.51 161.44 158.12 159.62 0.4M
2024-03-18 160.00 161.67 157.94 158.85 0.6M
2024-03-15 154.90 159.21 154.90 159.10 1.2M
2024-03-14 153.77 155.42 152.80 155.24 0.9M
2024-03-13 149.51 154.42 149.51 154.00 0.4M
2024-03-12 148.87 149.93 147.94 149.61 0.2M
2024-03-11 148.56 149.38 147.31 148.38 0.2M
2024-03-08 148.29 152.32 148.29 149.01 0.4M
2024-03-07 145.81 147.99 145.28 147.74 0.3M
2024-03-06 147.38 147.38 143.88 145.18 0.4M
2024-03-05 146.38 149.11 146.06 147.28 0.2M
2024-03-04 151.90 153.05 147.79 147.85 0.5M
2024-03-01 149.77 152.50 147.67 151.98 0.6M
2024-02-29 146.99 149.96 145.68 149.80 0.4M
2024-02-28 144.71 146.68 143.83 144.42 0.4M
2024-02-27 143.68 146.36 143.17 144.48 0.4M
2024-02-26 140.09 142.15 139.54 142.02 0.4M
2024-02-23 138.28 141.75 137.26 140.93 0.4M
2024-02-22 138.84 139.91 136.79 138.00 0.4M
2024-02-21 137.32 140.14 136.35 137.54 0.4M
2024-02-20 140.44 141.20 137.09 138.38 0.6M
2024-02-16 142.67 144.97 140.47 142.75 0.4M
2024-02-15 144.12 146.29 141.89 143.98 0.7M
2024-02-14 146.53 147.39 143.42 144.24 1.1M
2024-02-13 153.24 155.00 146.29 147.82 0.8M
2024-02-12 152.68 154.84 152.68 153.88 0.5M
2024-02-09 147.54 152.93 146.98 152.17 0.4M
2024-02-08 144.81 147.95 144.44 147.01 0.3M
2024-02-07 144.98 146.58 143.20 144.42 0.4M
2024-02-06 143.83 145.54 142.90 144.17 0.5M
2024-02-05 144.74 146.52 142.39 143.96 0.4M
2024-02-02 143.18 148.20 143.18 146.70 0.4M
2024-02-01 141.11 147.16 140.88 145.63 0.7M
2024-01-31 139.71 143.23 137.14 139.66 0.6M
2024-01-30 142.54 145.91 142.43 143.25 0.2M
2024-01-29 140.28 143.93 140.22 143.24 0.3M
2024-01-26 138.40 140.28 138.30 140.20 0.2M
2024-01-25 137.90 138.81 136.50 138.24 0.4M
2024-01-24 141.65 141.65 136.54 136.97 0.3M
2024-01-23 143.60 144.14 139.66 139.77 0.3M
2024-01-22 141.27 144.09 141.20 142.65 0.7M
2024-01-19 140.68 142.54 138.53 140.59 0.3M
2024-01-18 140.28 141.38 139.65 140.71 0.2M
2024-01-17 137.48 139.62 135.55 139.19 0.4M
2024-01-16 134.39 138.20 133.13 137.80 0.4M
2024-01-12 141.77 142.60 134.45 135.73 0.4M
2024-01-11 141.65 141.88 137.70 141.35 0.4M
2024-01-10 143.38 144.23 141.18 142.40 0.3M
2024-01-09 141.88 143.39 141.09 143.20 0.2M
2024-01-08 140.50 144.05 138.90 143.14 0.3M
2024-01-05 140.00 142.79 139.80 140.21 0.3M
2024-01-04 142.83 143.84 140.71 140.82 0.3M
2024-01-03 148.43 149.03 142.66 143.35 0.4M
2024-01-02 149.84 152.88 148.80 150.69 0.3M