153,000€
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 153,00 | 153,50 | 153,00 | 153,50 | 0,33% | - |
| 20.10.2026 | 152,00 | 155,00 | 150,50 | 153,00 | 0,66% | - |
| 19.10.2026 | 151,00 | 155,00 | 150,50 | 152,00 | 0,00% | - |
| 16.10.2026 | 152,00 | 156,00 | 150,00 | 152,00 | 0,00% | - |
| 15.10.2026 | 150,50 | 153,00 | 150,00 | 152,00 | 4,11% | - |
| 14.10.2026 | 147,00 | 149,00 | 144,00 | 146,00 | -0,68% | 85,00 |
| 13.10.2026 | 146,00 | 150,50 | 144,50 | 147,00 | 0,00% | 116,00 |
| 12.10.2026 | 150,00 | 153,00 | 146,00 | 147,00 | -2,00% | - |
| 09.10.2026 | 150,00 | 151,50 | 147,50 | 150,00 | -0,66% | - |
| 08.10.2026 | 149,00 | 151,50 | 146,50 | 151,00 | 0,67% | - |
| 07.10.2026 | 152,00 | 152,00 | 146,00 | 150,00 | 0,67% | - |
| 06.10.2026 | 154,00 | 155,00 | 148,50 | 149,00 | -3,25% | - |
| 05.10.2026 | 157,00 | 158,00 | 149,00 | 154,00 | -1,91% | - |
| 02.10.2026 | 158,00 | 162,50 | 156,00 | 157,00 | -1,26% | - |
| 01.10.2026 | 152,00 | 160,00 | 150,00 | 159,00 | 5,30% | - |
| 30.09.2026 | 153,00 | 156,00 | 150,00 | 151,00 | -1,95% | - |
| 29.09.2026 | 158,00 | 161,50 | 152,00 | 154,00 | -3,14% | - |
| 28.09.2026 | 163,00 | 164,50 | 157,50 | 159,00 | -2,45% | - |
| 25.09.2026 | 158,00 | 164,00 | 157,50 | 163,00 | 2,52% | - |
| 24.09.2026 | 159,00 | 161,50 | 157,00 | 159,00 | -0,31% | - |
| 23.09.2026 | 163,00 | 164,50 | 158,00 | 159,50 | -2,45% | - |
| 22.09.2026 | 162,00 | 164,50 | 160,00 | 163,50 | 1,55% | 750,00 |
| 21.09.2026 | 160,00 | 163,00 | 157,50 | 161,00 | 0,94% | - |
| 18.09.2026 | 164,00 | 165,00 | 155,00 | 159,50 | -1,54% | - |
| 17.09.2026 | 171,00 | 175,00 | 161,00 | 162,00 | -4,42% | 68,00 |
| 16.09.2026 | 177,00 | 181,50 | 169,50 | 169,50 | -4,24% | - |
| 15.09.2026 | 180,00 | 181,50 | 176,00 | 177,00 | -1,94% | - |
| 14.09.2026 | 180,50 | 183,00 | 179,50 | 180,50 | 0,56% | - |
| 11.09.2026 | 180,50 | 184,00 | 178,50 | 179,50 | 0,00% | - |
| 10.09.2026 | 182,50 | 184,50 | 178,00 | 179,50 | -1,64% | - |
| 09.09.2026 | 183,00 | 184,50 | 180,00 | 182,50 | -0,27% | - |
| 08.09.2026 | 189,00 | 192,00 | 182,00 | 183,00 | -1,35% | 130,00 |
| 07.09.2026 | 187,00 | 187,00 | 185,50 | 185,50 | -1,07% | - |
| 04.09.2026 | 185,00 | 189,00 | 183,50 | 187,50 | 1,08% | 52,00 |
| 03.09.2026 | 183,50 | 188,00 | 180,50 | 185,50 | 0,27% | 750,00 |
| 02.09.2026 | 180,50 | 186,00 | 179,50 | 185,00 | 2,49% | 36,00 |
| 01.09.2026 | 182,00 | 185,00 | 178,50 | 180,50 | -0,55% | - |
| 31.08.2026 | 182,50 | 184,50 | 177,50 | 181,50 | -0,55% | 800,00 |
| 28.08.2026 | 181,50 | 184,50 | 180,00 | 182,50 | 1,11% | 850,00 |
| 27.08.2026 | 179,50 | 184,00 | 176,50 | 180,50 | 0,56% | - |
| 26.08.2026 | 185,00 | 187,50 | 179,50 | 179,50 | -1,91% | - |
| 25.08.2026 | 180,50 | 184,00 | 178,50 | 183,00 | 1,10% | - |
| 24.08.2026 | 183,50 | 186,00 | 179,50 | 181,00 | -1,36% | 48,00 |
| 21.08.2026 | 184,00 | 188,00 | 183,00 | 183,50 | -0,54% | - |
| 20.08.2026 | 181,50 | 184,50 | 180,00 | 184,50 | 1,10% | - |
| 19.08.2026 | 176,00 | 184,50 | 174,50 | 182,50 | 7,66% | - |
| 05.05.2026 | 165,49 | 171,42 | 165,15 | 169,51 | 2,48% | - |
| 04.05.2026 | 173,48 | 173,50 | 161,17 | 165,41 | -4,67% | - |
| 30.04.2026 | 170,95 | 175,76 | 169,19 | 173,51 | 0,58% | - |
| 29.04.2026 | 172,00 | 175,13 | 170,82 | 172,51 | 0,71% | - |
| 28.04.2026 | 170,04 | 176,34 | 160,78 | 171,29 | 0,46% | 800,00 |
| 27.04.2026 | 173,00 | 175,37 | 168,65 | 170,51 | -1,56% | - |
| 24.04.2026 | 173,30 | 174,35 | 169,62 | 173,21 | 0,17% | - |
| 23.04.2026 | 171,90 | 174,66 | 168,72 | 172,91 | 0,23% | - |
| 22.04.2026 | 178,33 | 180,01 | 170,20 | 172,51 | -2,81% | - |
| 21.04.2026 | 181,07 | 182,17 | 174,92 | 177,50 | -1,67% | - |
| 20.04.2026 | 179,00 | 181,70 | 178,01 | 180,51 | 0,56% | - |
| 17.04.2026 | 173,47 | 182,23 | 172,95 | 179,51 | 3,46% | - |
| 16.04.2026 | 172,01 | 175,17 | 171,42 | 173,51 | 1,17% | - |
| 15.04.2026 | 174,98 | 176,27 | 171,02 | 171,51 | -2,28% | - |
| 14.04.2026 | 174,48 | 176,31 | 171,24 | 175,51 | 0,57% | 440,00 |
| 13.04.2026 | 172,93 | 175,35 | 169,98 | 174,51 | 0,58% | - |
| 10.04.2026 | 172,20 | 174,29 | 170,07 | 173,51 | 0,58% | - |
| 09.04.2026 | 171,87 | 174,53 | 169,06 | 172,51 | 0,00% | - |
| 08.04.2026 | 170,70 | 174,54 | 169,01 | 172,51 | 2,37% | - |
| 07.04.2026 | 169,61 | 170,96 | 166,90 | 168,51 | 0,00% | - |
| 02.04.2026 | 166,12 | 169,44 | 164,30 | 168,51 | 0,60% | - |
| 01.04.2026 | 169,48 | 169,99 | 166,18 | 167,50 | -1,19% | - |
| 31.03.2026 | 170,21 | 172,08 | 166,63 | 169,51 | 0,60% | - |
| 30.03.2026 | 170,35 | 174,01 | 168,50 | 168,50 | -0,59% | - |
| 27.03.2026 | 172,51 | 173,01 | 168,73 | 169,50 | -1,74% | - |
| 26.03.2026 | 166,35 | 172,66 | 166,33 | 172,51 | 2,99% | - |
| 25.03.2026 | 165,50 | 168,04 | 162,65 | 167,50 | 1,21% | - |
| 24.03.2026 | 166,51 | 167,08 | 162,21 | 165,50 | 0,00% | - |
| 23.03.2026 | 159,59 | 167,62 | 158,51 | 165,50 | 3,11% | - |
| 20.03.2026 | 163,50 | 165,25 | 160,02 | 160,51 | -1,83% | - |
| 19.03.2026 | 164,96 | 166,65 | 160,31 | 163,50 | -1,21% | - |
| 18.03.2026 | 164,48 | 165,50 | 162,09 | 165,50 | 1,22% | - |
| 17.03.2026 | 165,50 | 170,42 | 163,46 | 163,50 | -1,80% | - |
| 16.03.2026 | 173,41 | 173,51 | 165,40 | 166,50 | -3,25% | - |
| 13.03.2026 | 170,59 | 176,47 | 170,50 | 172,09 | 0,68% | - |
| 12.03.2026 | 172,51 | 173,71 | 170,07 | 170,92 | -0,89% | - |
| 11.03.2026 | 171,65 | 175,16 | 169,75 | 172,45 | 0,37% | - |
| 10.03.2026 | 176,49 | 179,84 | 170,33 | 171,81 | -2,00% | 87,00 |
| 09.03.2026 | 176,07 | 177,01 | 169,55 | 175,32 | -0,48% | - |
| 06.03.2026 | 178,86 | 179,75 | 170,00 | 176,17 | -1,53% | - |
| 05.03.2026 | 183,00 | 185,00 | 178,38 | 178,91 | -2,03% | - |
| 04.03.2026 | 182,04 | 185,37 | 180,96 | 182,61 | 0,30% | - |
| 03.03.2026 | 180,61 | 182,31 | 175,62 | 182,07 | 1,04% | - |
| 02.03.2026 | 181,01 | 182,01 | 175,62 | 180,19 | -0,45% | - |
| 27.02.2026 | 185,01 | 185,07 | 180,69 | 181,01 | -2,17% | - |
| 26.02.2026 | 183,89 | 190,06 | 183,77 | 185,03 | 0,58% | - |
| 25.02.2026 | 185,99 | 186,85 | 182,03 | 183,96 | -1,32% | - |
| 24.02.2026 | 187,23 | 191,71 | 185,66 | 186,42 | -0,34% | - |
| 23.02.2026 | 191,34 | 192,48 | 184,30 | 187,06 | -2,57% | - |
| 20.02.2026 | 189,87 | 195,18 | 189,08 | 192,00 | 1,23% | - |
| 19.02.2026 | 194,82 | 195,72 | 187,43 | 189,67 | -2,76% | - |
| 18.02.2026 | 192,06 | 196,27 | 191,19 | 195,05 | 1,59% | - |
| 17.02.2026 | 193,00 | 194,50 | 186,50 | 192,00 | -0,78% | 126,00 |
| 16.02.2026 | 193,00 | 194,50 | 193,00 | 193,50 | 0,26% | - |