203,752$
-0,50%
Echtzeit-Aktienkurs Asbury Automotive Group
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 199,10 | 204,23 | 195,17 | 204,17 | -0,30% | 8,00 |
| 06.03.2026 | 203,02 | 208,67 | 197,51 | 204,78 | -1,37% | 8,00 |
| 05.03.2026 | 211,16 | 214,88 | 206,51 | 207,63 | -2,28% | 8,00 |
| 04.03.2026 | 216,09 | 216,09 | 211,62 | 212,48 | 0,49% | 140.605,00 |
| 03.03.2026 | 205,19 | 212,00 | 203,00 | 211,44 | 0,32% | 328.043,00 |
| 02.03.2026 | 208,87 | 211,37 | 206,00 | 210,76 | -1,41% | 212.732,00 |
| 27.02.2026 | 213,97 | 216,61 | 213,14 | 213,78 | -2,08% | 184.746,00 |
| 26.02.2026 | 224,28 | 225,12 | 217,95 | 218,33 | 0,60% | 243.640,00 |
| 25.02.2026 | 217,70 | 221,37 | 214,81 | 217,03 | -1,13% | 170.333,00 |
| 24.02.2026 | 222,68 | 223,67 | 218,70 | 219,51 | -0,44% | 175.101,00 |
| 23.02.2026 | 226,20 | 226,20 | 216,43 | 220,48 | -2,52% | 238.948,00 |
| 20.02.2026 | 223,73 | 229,78 | 222,25 | 226,18 | 1,33% | 177.817,00 |
| 19.02.2026 | 228,02 | 228,02 | 220,87 | 223,21 | -2,86% | 213.953,00 |
| 18.02.2026 | 226,24 | 231,73 | 226,24 | 229,78 | 1,05% | 228.756,00 |
| 17.02.2026 | 229,09 | 230,97 | 220,20 | 227,40 | -0,89% | 251.232,00 |
| 13.02.2026 | 234,63 | 234,63 | 227,93 | 229,44 | -1,97% | 210.859,00 |
| 12.02.2026 | 236,51 | 239,40 | 230,36 | 234,06 | 0,76% | 269.779,00 |
| 11.02.2026 | 228,66 | 234,80 | 223,07 | 232,29 | 1,63% | 184.579,00 |
| 10.02.2026 | 223,21 | 232,15 | 223,21 | 228,56 | 2,26% | 332.885,00 |
| 09.02.2026 | 225,76 | 229,96 | 222,46 | 223,51 | -0,75% | 335.625,00 |
| 06.02.2026 | 220,38 | 231,29 | 219,25 | 225,21 | 2,11% | 493.066,00 |
| 05.02.2026 | 232,41 | 236,29 | 218,91 | 220,55 | -6,96% | 275.631,00 |
| 04.02.2026 | 234,14 | 242,22 | 234,14 | 237,04 | 2,22% | 267.171,00 |
| 03.02.2026 | 235,00 | 238,34 | 229,81 | 231,89 | -1,65% | 356.231,00 |
| 02.02.2026 | 234,24 | 239,76 | 233,70 | 235,77 | 0,54% | 298.225,00 |
| 30.01.2026 | 235,20 | 235,95 | 231,43 | 234,51 | -1,13% | 191.924,00 |
| 29.01.2026 | 239,59 | 240,61 | 234,20 | 237,20 | -2,74% | 216.139,00 |
| 28.01.2026 | 242,62 | 244,89 | 240,02 | 243,89 | 1,14% | 175.563,00 |
| 27.01.2026 | 238,93 | 242,55 | 235,40 | 241,15 | 1,09% | 82.686,00 |
| 26.01.2026 | 239,05 | 241,16 | 235,57 | 238,54 | 0,21% | 115.364,00 |
| 23.01.2026 | 246,61 | 248,10 | 235,37 | 238,04 | -4,72% | 170.148,00 |
| 22.01.2026 | 256,24 | 258,75 | 249,39 | 249,82 | -1,55% | 117.108,00 |
| 21.01.2026 | 246,75 | 253,99 | 246,37 | 253,75 | 3,65% | 149.274,00 |
| 20.01.2026 | 242,54 | 245,31 | 241,41 | 244,81 | -0,37% | 151.686,00 |
| 19.01.2026 | 245,46 | 246,33 | 245,46 | 245,71 | -0,75% | - |
| 16.01.2026 | 249,00 | 252,13 | 246,53 | 247,57 | -0,37% | 104.154,00 |
| 15.01.2026 | 243,72 | 249,97 | 243,50 | 248,50 | 1,22% | 86.990,00 |
| 14.01.2026 | 245,17 | 246,33 | 241,67 | 245,51 | -0,01% | 105.065,00 |
| 13.01.2026 | 241,69 | 247,04 | 237,38 | 245,53 | -2,35% | 279.140,00 |
| 12.01.2026 | 252,25 | 257,07 | 248,43 | 251,44 | -1,79% | 192.917,00 |
| 09.01.2026 | 252,45 | 256,10 | 247,54 | 256,03 | 2,15% | 182.360,00 |
| 08.01.2026 | 243,85 | 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 | 234,52 | 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 | 242,09 | 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 | 0,39% | 153.418,00 |
| 21.11.2025 | 214,74 | 223,97 | 212,74 | 222,93 | 5,68% | 190.114,00 |
| 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 | -2,39% | 94.001,00 |
| 14.11.2025 | 223,09 | 224,30 | 219,81 | 222,09 | -0,53% | 108.587,00 |
| 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 | 235,98 | 239,52 | 234,11 | 234,60 | -1,52% | 204.979,00 |
| 30.10.2025 | 234,46 | 241,98 | 233,96 | 238,22 | 0,35% | 313.191,00 |
| 29.10.2025 | 234,13 | 242,52 | 229,64 | 237,38 | 0,63% | 265.772,00 |
| 28.10.2025 | 239,88 | 248,04 | 233,49 | 235,89 | 0,67% | 448.274,00 |
| 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 | -0,29% | 107.556,00 |
| 23.10.2025 | 247,08 | 247,08 | 238,68 | 240,03 | -3,53% | - |
| 22.10.2025 | 250,19 | 251,05 | 246,15 | 248,82 | -1,01% | 125.047,00 |
| 21.10.2025 | 246,30 | 252,89 | 244,14 | 251,37 | 2,24% | 94.700,00 |
| 20.10.2025 | 244,59 | 248,08 | 242,54 | 245,87 | 1,08% | 103.868,00 |
| 17.10.2025 | 243,42 | 246,10 | 241,82 | 243,25 | -0,52% | - |
| 16.10.2025 | 247,90 | 248,71 | 242,69 | 244,53 | -1,58% | 100.064,00 |
| 15.10.2025 | 247,31 | 251,17 | 245,19 | 248,46 | 0,91% | 128.398,00 |