212,380$
-0,25%
Echtzeit-Aktienkurs Asbury Automotive Group
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 212,05 | 212,56 | 209,53 | 212,38 | -0,25% | 173.036,00 |
| 08.09.2026 | 223,49 | 223,50 | 211,22 | 212,91 | -2,00% | 226.719,00 |
| 04.09.2026 | 218,07 | 218,42 | 213,35 | 217,26 | 0,86% | 200.981,00 |
| 03.09.2026 | 216,24 | 216,98 | 212,94 | 215,41 | 1,10% | 222.962,00 |
| 02.09.2026 | 210,10 | 215,54 | 209,06 | 213,07 | 1,77% | 165.668,00 |
| 01.09.2026 | 210,33 | 211,92 | 207,07 | 209,36 | -0,96% | 157.421,00 |
| 31.08.2026 | 211,09 | 213,39 | 210,81 | 211,40 | -0,10% | 132.340,00 |
| 28.08.2026 | 210,15 | 213,68 | 210,15 | 211,62 | 0,45% | 128.218,00 |
| 27.08.2026 | 208,42 | 211,21 | 207,80 | 210,67 | 0,37% | 180.009,00 |
| 26.08.2026 | 215,64 | 218,16 | 209,64 | 209,89 | -2,64% | 160.094,00 |
| 25.08.2026 | 211,70 | 215,74 | 209,57 | 215,59 | 2,24% | 146.428,00 |
| 24.08.2026 | 213,49 | 216,36 | 210,73 | 210,86 | -1,84% | 166.652,00 |
| 21.08.2026 | 216,78 | 217,44 | 211,03 | 214,81 | -0,26% | 203.376,00 |
| 20.08.2026 | 210,25 | 215,52 | 210,25 | 215,37 | 1,14% | 262.834,00 |
| 19.08.2026 | 207,00 | 214,75 | 207,00 | 212,94 | 4,41% | 322.768,00 |
| 18.08.2026 | 211,01 | 211,01 | 202,61 | 203,94 | -2,21% | 485.557,00 |
| 17.08.2026 | 208,59 | 210,33 | 207,14 | 208,54 | -1,01% | 144.886,00 |
| 14.08.2026 | 212,14 | 212,14 | 208,22 | 210,66 | 0,04% | 151.296,00 |
| 13.08.2026 | 210,28 | 212,00 | 208,66 | 210,58 | 0,56% | 150.084,00 |
| 12.08.2026 | 206,75 | 210,74 | 205,20 | 209,41 | 0,80% | 138.370,00 |
| 11.08.2026 | 211,24 | 213,27 | 207,51 | 207,75 | -1,43% | 340.694,00 |
| 10.08.2026 | 212,27 | 215,07 | 209,67 | 210,76 | -1,66% | 150.768,00 |
| 07.08.2026 | 215,62 | 217,39 | 211,61 | 214,32 | -0,77% | 188.967,00 |
| 06.08.2026 | 221,54 | 221,54 | 215,94 | 215,99 | -1,59% | 238.863,00 |
| 05.08.2026 | 226,25 | 227,56 | 218,42 | 219,47 | -1,52% | 250.225,00 |
| 04.08.2026 | 224,60 | 226,27 | 221,63 | 222,85 | -2,25% | 288.162,00 |
| 03.08.2026 | 234,43 | 237,57 | 227,69 | 227,97 | -1,61% | 337.477,00 |
| 31.07.2026 | 231,41 | 232,14 | 225,54 | 231,70 | -0,62% | 225.899,00 |
| 30.07.2026 | 242,75 | 242,75 | 232,47 | 233,14 | -6,09% | 237.113,00 |
| 29.07.2026 | 241,32 | 257,21 | 235,15 | 248,26 | 3,02% | 659.487,00 |
| 28.07.2026 | 235,00 | 241,12 | 226,12 | 240,99 | 6,33% | 584.541,00 |
| 27.07.2026 | 228,03 | 231,79 | 225,93 | 226,64 | 0,62% | 252.216,00 |
| 24.07.2026 | 222,75 | 227,14 | 221,40 | 225,24 | 1,40% | 115.639,00 |
| 23.07.2026 | 224,93 | 224,93 | 219,41 | 222,14 | -0,55% | 167.765,00 |
| 22.07.2026 | 219,20 | 225,56 | 219,20 | 223,36 | 3,35% | 230.221,00 |
| 21.07.2026 | 211,35 | 217,02 | 209,96 | 216,11 | 2,85% | 295.857,00 |
| 20.07.2026 | 220,11 | 221,57 | 209,82 | 210,12 | -4,65% | 393.200,00 |
| 17.07.2026 | 223,07 | 230,22 | 218,56 | 220,36 | -2,78% | 178.504,00 |
| 16.07.2026 | 219,60 | 228,70 | 217,13 | 226,66 | 3,77% | 317.145,00 |
| 15.07.2026 | 211,13 | 220,30 | 211,13 | 218,43 | 2,65% | 271.007,00 |
| 14.07.2026 | 209,16 | 213,29 | 207,55 | 212,79 | 0,98% | 137.659,00 |
| 13.07.2026 | 213,67 | 215,44 | 210,55 | 210,73 | -0,58% | 168.393,00 |
| 10.07.2026 | 213,33 | 216,60 | 211,41 | 211,97 | 0,11% | 372.328,00 |
| 09.07.2026 | 205,00 | 215,46 | 203,65 | 211,73 | 3,41% | 180.283,00 |
| 08.07.2026 | 206,49 | 206,49 | 202,47 | 204,75 | -1,91% | 136.405,00 |
| 07.07.2026 | 209,99 | 211,30 | 207,48 | 208,74 | 0,37% | 152.228,00 |
| 06.07.2026 | 204,01 | 208,05 | 200,24 | 207,97 | 1,25% | 208.851,00 |
| 02.07.2026 | 199,26 | 206,80 | 196,49 | 205,40 | 3,73% | 318.038,00 |
| 01.07.2026 | 201,08 | 202,94 | 198,01 | 198,02 | -1,52% | 199.676,00 |
| 30.06.2026 | 200,20 | 201,57 | 197,53 | 201,08 | -0,19% | 150.966,00 |
| 29.06.2026 | 202,56 | 203,36 | 199,47 | 201,46 | -1,81% | 359.987,00 |
| 26.06.2026 | 202,17 | 205,93 | 201,33 | 205,17 | 1,04% | 575.113,00 |
| 25.06.2026 | 207,50 | 208,12 | 198,77 | 203,05 | -1,59% | 176.316,00 |
| 24.06.2026 | 201,54 | 206,88 | 201,33 | 206,33 | 3,45% | 247.648,00 |
| 23.06.2026 | 196,70 | 200,47 | 194,35 | 199,45 | 1,66% | 191.367,00 |
| 22.06.2026 | 195,49 | 200,68 | 195,10 | 196,20 | -0,43% | 216.481,00 |
| 18.06.2026 | 189,13 | 197,23 | 189,13 | 197,05 | 3,64% | 530.178,00 |
| 17.06.2026 | 198,54 | 201,47 | 189,21 | 190,13 | -4,85% | 223.242,00 |
| 16.06.2026 | 200,46 | 201,94 | 198,84 | 199,82 | 0,14% | 188.247,00 |
| 15.06.2026 | 201,04 | 204,04 | 198,65 | 199,55 | 0,01% | 257.705,00 |
| 12.06.2026 | 200,37 | 200,37 | 195,79 | 199,53 | 0,03% | 207.587,00 |
| 11.06.2026 | 199,50 | 200,91 | 193,56 | 199,48 | 0,68% | 174.472,00 |
| 10.06.2026 | 202,54 | 203,08 | 198,12 | 198,13 | -1,45% | 211.774,00 |
| 09.06.2026 | 195,35 | 202,10 | 195,35 | 201,04 | 3,92% | 217.092,00 |
| 08.06.2026 | 191,01 | 197,59 | 189,88 | 193,46 | 1,30% | 222.905,00 |
| 05.06.2026 | 190,07 | 191,70 | 187,63 | 190,98 | 0,44% | 245.286,00 |
| 04.06.2026 | 190,56 | 191,70 | 188,12 | 190,15 | 1,73% | 152.796,00 |
| 03.06.2026 | 188,55 | 189,94 | 186,67 | 186,92 | -1,60% | 248.111,00 |
| 02.06.2026 | 186,29 | 190,75 | 186,24 | 189,96 | 1,79% | 157.032,00 |
| 01.06.2026 | 186,00 | 188,00 | 181,52 | 186,62 | -0,58% | 306.550,00 |
| 29.05.2026 | 192,90 | 194,83 | 187,45 | 187,71 | -3,61% | 302.507,00 |
| 28.05.2026 | 192,80 | 197,05 | 190,77 | 194,75 | 0,41% | 196.528,00 |
| 27.05.2026 | 192,00 | 196,98 | 190,73 | 193,96 | 2,07% | 315.429,00 |
| 26.05.2026 | 188,45 | 191,96 | 187,67 | 190,02 | 1,23% | 201.055,00 |
| 22.05.2026 | 184,30 | 188,04 | 184,30 | 187,72 | 1,26% | 112.418,00 |
| 21.05.2026 | 180,09 | 185,87 | 178,50 | 185,38 | 1,39% | 262.380,00 |
| 20.05.2026 | 177,76 | 182,96 | 175,05 | 182,83 | 3,00% | 214.905,00 |
| 19.05.2026 | 175,63 | 180,58 | 172,01 | 177,50 | 0,69% | 317.423,00 |
| 18.05.2026 | 178,69 | 182,19 | 175,20 | 176,28 | -1,61% | 272.747,00 |
| 15.05.2026 | 192,91 | 192,91 | 179,12 | 179,17 | -7,21% | 288.110,00 |
| 14.05.2026 | 193,83 | 198,12 | 192,00 | 193,09 | 0,12% | 467.960,00 |
| 13.05.2026 | 192,11 | 195,88 | 191,56 | 192,85 | -0,43% | 351.822,00 |
| 12.05.2026 | 197,63 | 197,63 | 193,61 | 193,68 | -1,93% | 231.914,00 |
| 11.05.2026 | 200,57 | 201,96 | 196,05 | 197,49 | -1,45% | 271.375,00 |
| 08.05.2026 | 201,16 | 201,88 | 198,65 | 200,39 | -0,03% | 168.956,00 |
| 07.05.2026 | 197,88 | 202,37 | 195,14 | 200,45 | 1,39% | 215.603,00 |
| 06.05.2026 | 202,38 | 203,56 | 197,36 | 197,70 | -0,40% | 248.736,00 |
| 05.05.2026 | 194,62 | 200,74 | 193,77 | 198,50 | 2,66% | 334.646,00 |
| 04.05.2026 | 201,88 | 201,88 | 187,98 | 193,35 | -4,76% | 509.204,00 |
| 01.05.2026 | 205,15 | 206,73 | 200,63 | 203,01 | -0,33% | 215.392,00 |
| 30.04.2026 | 201,36 | 206,61 | 198,16 | 203,69 | 1,14% | 603.418,00 |
| 29.04.2026 | 200,56 | 204,99 | 199,80 | 201,39 | 0,41% | 399.735,00 |
| 28.04.2026 | 193,00 | 206,45 | 188,01 | 200,56 | 0,26% | 680.140,00 |
| 27.04.2026 | 203,41 | 205,75 | 197,74 | 200,03 | -1,49% | 480.280,00 |
| 24.04.2026 | 201,93 | 204,30 | 198,65 | 203,06 | 0,52% | 247.994,00 |
| 23.04.2026 | 202,90 | 202,93 | 197,69 | 202,01 | -0,22% | 362.432,00 |
| 22.04.2026 | 209,51 | 209,54 | 199,18 | 202,45 | -2,66% | 542.708,00 |
| 21.04.2026 | 213,52 | 214,23 | 205,15 | 207,99 | -2,22% | 371.811,00 |
| 20.04.2026 | 210,67 | 213,16 | 210,34 | 212,71 | 0,60% | 152.457,00 |
| 17.04.2026 | 207,75 | 215,61 | 204,71 | 211,44 | 3,60% | 256.651,00 |