250,650$
3,67%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 240,87 | 253,47 | 239,20 | 250,65 | 3,67% | 153.432,00 |
| 07.01.2026 | 243,67 | 245,11 | 239,41 | 241,77 | -0,12% | 144.266,00 |
| 06.01.2026 | 237,61 | 243,29 | 235,02 | 242,07 | 0,78% | 185.505,00 |
| 05.01.2026 | 234,20 | 243,53 | 232,59 | 240,19 | 2,31% | 160.935,00 |
| 02.01.2026 | 233,62 | 234,98 | 227,74 | 234,76 | 0,96% | 274.630,00 |
| 31.12.2025 | 236,62 | 237,39 | 231,69 | 232,53 | -1,69% | 165.503,00 |
| 30.12.2025 | 238,92 | 240,00 | 236,35 | 236,52 | -1,37% | 143.779,00 |
| 29.12.2025 | 241,48 | 241,74 | 238,72 | 239,81 | -0,68% | 159.773,00 |
| 26.12.2025 | 238,59 | 242,73 | 238,59 | 241,46 | 0,24% | 137.924,00 |
| 24.12.2025 | 237,00 | 241,93 | 235,95 | 240,89 | 1,48% | 145.226,00 |
| 23.12.2025 | 233,67 | 239,57 | 233,67 | 237,38 | 0,20% | 236.687,00 |
| 22.12.2025 | 234,71 | 239,99 | 234,19 | 236,90 | 0,00% | 167.283,00 |
| 19.12.2025 | 236,06 | 238,16 | 233,77 | 236,90 | 0,33% | 360.472,00 |
| 18.12.2025 | 243,88 | 247,16 | 235,40 | 236,13 | -2,56% | 216.370,00 |
| 17.12.2025 | 237,78 | 245,28 | 237,78 | 242,34 | 0,08% | 167.230,00 |
| 16.12.2025 | 243,37 | 243,45 | 240,05 | 242,15 | -0,12% | 148.396,00 |
| 15.12.2025 | 244,27 | 246,26 | 241,09 | 242,43 | -0,50% | 153.385,00 |
| 12.12.2025 | 248,92 | 250,00 | 241,20 | 243,64 | -1,98% | 145.875,00 |
| 11.12.2025 | 243,48 | 249,91 | 242,82 | 248,57 | 1,71% | 196.873,00 |
| 10.12.2025 | 241,13 | 247,66 | 237,50 | 244,38 | 2,78% | 190.118,00 |
| 09.12.2025 | 222,81 | 241,65 | 222,18 | 237,78 | -0,38% | 154.121,00 |
| 08.12.2025 | 239,45 | 243,16 | 238,10 | 238,68 | -0,09% | 220.388,00 |
| 05.12.2025 | 234,89 | 240,44 | 233,34 | 238,90 | 2,14% | 209.801,00 |
| 04.12.2025 | 230,54 | 236,77 | 230,54 | 233,90 | -0,99% | 129.768,00 |
| 03.12.2025 | 230,55 | 240,14 | 230,55 | 236,23 | 2,49% | 168.484,00 |
| 02.12.2025 | 232,00 | 235,17 | 229,99 | 230,48 | -0,71% | 151.246,00 |
| 01.12.2025 | 230,01 | 235,13 | 228,84 | 232,12 | -0,19% | 114.971,00 |
| 28.11.2025 | 233,31 | 235,51 | 231,67 | 232,57 | -0,82% | 68.370,00 |
| 26.11.2025 | 235,00 | 241,97 | 234,24 | 234,50 | 0,38% | 245.217,00 |
| 25.11.2025 | 225,13 | 237,04 | 224,53 | 233,62 | 4,39% | 173.952,00 |
| 24.11.2025 | 222,05 | 227,39 | 221,10 | 223,80 | 6,10% | 153.418,00 |
| 20.11.2025 | 224,30 | 224,71 | 210,67 | 210,94 | -3,88% | 233.027,00 |
| 19.11.2025 | 218,97 | 222,55 | 218,24 | 219,45 | -0,39% | 150.843,00 |
| 18.11.2025 | 215,00 | 220,92 | 212,98 | 220,30 | 1,62% | 139.013,00 |
| 17.11.2025 | 219,00 | 222,58 | 216,78 | 216,78 | -2,91% | 94.001,00 |
| 13.11.2025 | 226,60 | 226,90 | 222,19 | 223,28 | -0,66% | 117.501,00 |
| 12.11.2025 | 219,00 | 226,13 | 216,34 | 224,76 | 3,11% | 190.734,00 |
| 11.11.2025 | 222,93 | 223,69 | 216,88 | 217,98 | -2,08% | 169.807,00 |
| 10.11.2025 | 226,73 | 230,10 | 221,89 | 222,61 | -1,77% | 185.959,00 |
| 07.11.2025 | 227,71 | 229,61 | 223,96 | 226,61 | 0,00% | 144.237,00 |
| 06.11.2025 | 230,67 | 232,49 | 226,10 | 226,61 | -3,10% | 183.822,00 |
| 05.11.2025 | 232,60 | 235,50 | 229,99 | 233,86 | 1,49% | 204.216,00 |
| 04.11.2025 | 235,15 | 235,51 | 229,64 | 230,43 | -1,94% | 201.665,00 |
| 03.11.2025 | 234,60 | 236,46 | 232,13 | 234,98 | 0,16% | 244.694,00 |
| 31.10.2025 | 235,02 | 239,52 | 234,11 | 234,60 | -1,52% | 204.955,00 |
| 30.10.2025 | 234,63 | 241,98 | 233,96 | 238,22 | 0,35% | 313.178,00 |
| 29.10.2025 | 232,45 | 242,52 | 229,64 | 237,38 | 0,63% | 258.064,00 |
| 28.10.2025 | 240,88 | 248,04 | 233,49 | 235,89 | 0,67% | 448.219,00 |
| 27.10.2025 | 241,36 | 243,56 | 232,70 | 234,33 | -2,09% | 242.557,00 |
| 24.10.2025 | 243,66 | 245,58 | 238,72 | 239,33 | -0,68% | 107.556,00 |
| 23.10.2025 | 247,88 | 247,88 | 238,00 | 240,97 | -3,15% | 126.032,00 |
| 22.10.2025 | 248,40 | 251,05 | 246,15 | 248,82 | -1,01% | 125.042,00 |
| 21.10.2025 | 244,14 | 252,89 | 244,14 | 251,37 | 2,24% | 94.650,00 |
| 20.10.2025 | 243,11 | 248,08 | 242,54 | 245,87 | 0,87% | 103.868,00 |
| 17.10.2025 | 244,11 | 249,40 | 241,26 | 243,74 | -0,32% | 214.679,00 |
| 16.10.2025 | 247,90 | 248,71 | 242,69 | 244,53 | -1,58% | 100.064,00 |
| 15.10.2025 | 245,19 | 251,17 | 245,19 | 248,46 | 0,91% | 126.384,00 |
| 14.10.2025 | 235,78 | 250,47 | 235,37 | 246,21 | 2,87% | 225.848,00 |
| 13.10.2025 | 235,88 | 241,04 | 235,87 | 239,35 | 1,83% | 181.095,00 |
| 10.10.2025 | 242,73 | 245,09 | 234,01 | 235,06 | -3,64% | 163.068,00 |
| 09.10.2025 | 244,61 | 246,31 | 242,02 | 243,94 | -1,59% | 141.365,00 |
| 08.10.2025 | 243,00 | 248,41 | 237,97 | 247,88 | 1,92% | 150.220,00 |
| 07.10.2025 | 246,45 | 247,00 | 241,31 | 243,20 | -1,74% | 131.574,00 |
| 06.10.2025 | 253,77 | 255,82 | 247,00 | 247,51 | -1,59% | 181.235,00 |
| 02.10.2025 | 251,46 | 253,24 | 247,00 | 251,52 | 0,15% | 180.472,00 |
| 01.10.2025 | 244,39 | 251,60 | 242,08 | 251,14 | 2,74% | 169.658,00 |
| 30.09.2025 | 241,22 | 244,91 | 238,64 | 244,45 | 1,60% | 191.886,00 |
| 29.09.2025 | 238,07 | 241,58 | 236,09 | 240,61 | 0,67% | 206.392,00 |
| 26.09.2025 | 237,30 | 240,18 | 235,23 | 239,00 | 1,14% | 171.323,00 |
| 25.09.2025 | 236,78 | 238,05 | 228,20 | 236,31 | -2,47% | 195.304,00 |
| 24.09.2025 | 244,26 | 247,69 | 240,69 | 242,29 | -0,02% | 117.800,00 |
| 23.09.2025 | 238,89 | 245,25 | 238,89 | 242,35 | 1,07% | 143.395,00 |
| 22.09.2025 | 239,03 | 242,11 | 238,48 | 239,78 | -0,59% | 124.828,00 |
| 19.09.2025 | 243,26 | 245,77 | 240,34 | 241,20 | -1,73% | 322.735,00 |
| 18.09.2025 | 243,86 | 248,10 | 241,18 | 245,45 | 1,08% | 120.089,00 |
| 17.09.2025 | 243,49 | 251,60 | 242,12 | 242,82 | -0,08% | 116.489,00 |
| 16.09.2025 | 241,05 | 244,24 | 239,36 | 243,01 | 0,11% | 111.069,00 |
| 15.09.2025 | 244,73 | 245,91 | 241,80 | 242,74 | -0,61% | 103.523,00 |
| 12.09.2025 | 249,22 | 251,84 | 242,24 | 244,24 | -3,41% | 88.769,00 |
| 11.09.2025 | 249,46 | 253,63 | 247,77 | 252,85 | 2,36% | 123.206,00 |
| 10.09.2025 | 249,74 | 252,17 | 246,45 | 247,01 | -2,73% | 140.819,00 |
| 09.09.2025 | 254,19 | 258,95 | 250,41 | 253,94 | -0,17% | 82.516,00 |
| 08.09.2025 | 254,50 | 256,64 | 251,87 | 254,36 | -1,21% | 137.060,00 |
| 05.09.2025 | 261,89 | 262,67 | 254,22 | 257,48 | -0,59% | 185.225,00 |
| 04.09.2025 | 253,94 | 259,52 | 252,90 | 259,00 | 2,10% | 97.609,00 |
| 03.09.2025 | 253,78 | 256,32 | 252,24 | 253,68 | 0,13% | 98.636,00 |
| 02.09.2025 | 248,13 | 254,18 | 246,25 | 253,35 | 0,72% | 146.334,00 |
| 29.08.2025 | 258,73 | 258,93 | 251,18 | 251,54 | -2,52% | 160.985,00 |
| 28.08.2025 | 259,76 | 263,38 | 252,81 | 258,04 | 0,56% | 242.994,00 |
| 27.08.2025 | 255,05 | 257,91 | 254,06 | 256,61 | 0,88% | 123.686,00 |
| 26.08.2025 | 254,75 | 259,76 | 254,16 | 254,36 | 0,61% | 115.858,00 |
| 25.08.2025 | 254,47 | 256,85 | 252,39 | 252,83 | -0,39% | 132.533,00 |
| 22.08.2025 | 242,52 | 254,70 | 242,52 | 253,82 | 5,70% | 182.640,00 |
| 21.08.2025 | 240,55 | 241,24 | 236,96 | 240,14 | -0,29% | 127.447,00 |
| 20.08.2025 | 242,39 | 243,49 | 239,41 | 240,85 | -1,73% | 119.664,00 |
| 19.08.2025 | 241,87 | 245,85 | 241,30 | 245,09 | 1,93% | 144.611,00 |
| 18.08.2025 | 241,07 | 242,62 | 239,07 | 240,44 | -0,05% | 118.543,00 |
| 15.08.2025 | 243,58 | 244,00 | 239,49 | 240,55 | -0,68% | 175.089,00 |
| 14.08.2025 | 244,03 | 244,16 | 240,16 | 242,20 | -0,40% | 185.556,00 |
| 13.08.2025 | 231,35 | 243,90 | 231,35 | 243,18 | 3,88% | 130.567,00 |