258,545$
0,15%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 252,98 | 259,41 | 252,14 | 258,16 | 3,07% | 106.312,00 |
| 20.11.2024 | 248,69 | 251,78 | 246,71 | 250,48 | 0,00% | 133.340,00 |
| 19.11.2024 | 252,37 | 254,09 | 249,74 | 250,47 | -2,12% | 119.131,00 |
| 18.11.2024 | 256,80 | 260,00 | 255,82 | 255,90 | -0,88% | 87.863,00 |
| 15.11.2024 | 264,24 | 264,24 | 256,40 | 258,18 | -1,31% | 112.315,00 |
| 14.11.2024 | 267,92 | 267,92 | 260,12 | 261,62 | -1,20% | 131.170,00 |
| 13.11.2024 | 262,81 | 266,52 | 262,51 | 264,79 | 2,37% | 155.216,00 |
| 12.11.2024 | 263,05 | 263,11 | 256,01 | 258,66 | -2,67% | 166.553,00 |
| 11.11.2024 | 263,29 | 266,17 | 261,90 | 265,75 | 2,03% | 172.158,00 |
| 08.11.2024 | 261,20 | 263,33 | 258,33 | 260,45 | 0,22% | 161.914,00 |
| 07.11.2024 | 257,75 | 262,88 | 256,09 | 259,88 | 0,26% | 179.882,00 |
| 06.11.2024 | 254,61 | 263,36 | 254,61 | 259,20 | 7,09% | 359.685,00 |
| 05.11.2024 | 235,15 | 242,87 | 235,15 | 242,04 | 2,14% | 166.463,00 |
| 04.11.2024 | 227,38 | 237,63 | 227,38 | 236,98 | 3,95% | 236.361,00 |
| 01.11.2024 | 228,58 | 232,94 | 226,83 | 227,98 | 0,06% | 142.540,00 |
| 31.10.2024 | 235,36 | 235,36 | 227,83 | 227,84 | -2,23% | 149.603,00 |
| 30.10.2024 | 228,02 | 237,72 | 228,02 | 233,03 | 0,70% | 179.504,00 |
| 29.10.2024 | 231,06 | 233,12 | 223,17 | 231,42 | 2,59% | 366.540,00 |
| 28.10.2024 | 225,10 | 228,51 | 221,25 | 225,58 | 1,22% | 830.772,00 |
| 25.10.2024 | 225,40 | 228,28 | 222,20 | 222,87 | -1,01% | 193.080,00 |
| 24.10.2024 | 229,85 | 231,31 | 224,23 | 225,14 | -2,02% | 350.087,00 |
| 23.10.2024 | 227,13 | 231,82 | 227,02 | 229,77 | 1,71% | 112.683,00 |
| 22.10.2024 | 229,95 | 229,95 | 225,86 | 225,90 | -1,77% | 115.616,00 |
| 21.10.2024 | 235,32 | 236,05 | 229,77 | 229,97 | -1,99% | 206.383,00 |
| 18.10.2024 | 236,68 | 236,68 | 233,80 | 234,65 | -0,27% | 94.357,00 |
| 17.10.2024 | 235,06 | 235,54 | 231,55 | 235,28 | 0,12% | 109.028,00 |
| 16.10.2024 | 229,50 | 237,12 | 228,78 | 234,99 | 4,06% | 115.624,00 |
| 15.10.2024 | 224,45 | 232,12 | 224,45 | 225,83 | 0,08% | 194.596,00 |
| 14.10.2024 | 221,88 | 226,05 | 221,39 | 225,65 | 1,13% | 80.212,00 |
| 11.10.2024 | 220,79 | 224,40 | 220,79 | 223,13 | 0,59% | 299.074,00 |
| 10.10.2024 | 221,31 | 223,06 | 219,50 | 221,83 | -0,80% | 127.717,00 |
| 09.10.2024 | 227,70 | 228,63 | 223,43 | 223,61 | -2,05% | 174.650,00 |
| 08.10.2024 | 229,99 | 230,67 | 224,39 | 228,28 | -0,32% | 112.728,00 |
| 07.10.2024 | 230,07 | 230,68 | 225,95 | 229,01 | -1,21% | 106.821,00 |
| 04.10.2024 | 229,16 | 232,43 | 228,46 | 231,82 | 3,72% | 139.560,00 |
| 03.10.2024 | 225,59 | 225,59 | 221,96 | 223,51 | -2,25% | 107.695,00 |
| 02.10.2024 | 231,52 | 233,14 | 228,48 | 228,65 | -2,02% | 111.780,00 |
| 01.10.2024 | 236,80 | 236,80 | 230,30 | 233,36 | -2,19% | 169.949,00 |
| 30.09.2024 | 241,74 | 242,92 | 236,33 | 238,59 | -2,36% | 174.638,00 |
| 27.09.2024 | 242,03 | 246,80 | 239,92 | 244,35 | 2,58% | 181.137,00 |
| 26.09.2024 | 234,74 | 240,91 | 231,62 | 238,21 | 2,81% | 204.248,00 |
| 25.09.2024 | 236,02 | 239,03 | 231,29 | 231,70 | 0,63% | 427.600,00 |
| 24.09.2024 | 229,97 | 231,72 | 226,88 | 230,24 | 1,00% | 420.011,00 |
| 23.09.2024 | 226,78 | 229,37 | 224,75 | 227,95 | 1,33% | 200.916,00 |
| 20.09.2024 | 225,48 | 225,48 | 222,91 | 224,95 | -1,05% | 612.217,00 |
| 19.09.2024 | 226,86 | 227,57 | 221,93 | 227,34 | 3,36% | 231.808,00 |
| 18.09.2024 | 221,86 | 228,77 | 218,47 | 219,95 | -0,95% | 287.530,00 |
| 17.09.2024 | 223,19 | 226,40 | 221,84 | 222,05 | 1,02% | 180.812,00 |
| 16.09.2024 | 223,88 | 224,66 | 219,67 | 219,81 | -0,85% | 141.908,00 |
| 13.09.2024 | 217,68 | 223,43 | 216,66 | 221,70 | 4,12% | 272.875,00 |
| 12.09.2024 | 215,59 | 216,38 | 212,55 | 212,93 | -0,74% | 245.251,00 |
| 11.09.2024 | 214,84 | 216,48 | 211,30 | 214,52 | -0,93% | 342.154,00 |
| 10.09.2024 | 221,86 | 223,28 | 208,54 | 216,53 | -2,99% | 294.713,00 |
| 09.09.2024 | 222,09 | 224,96 | 220,22 | 223,21 | 0,59% | 224.880,00 |
| 06.09.2024 | 229,91 | 232,24 | 221,50 | 221,89 | -3,85% | 200.667,00 |
| 05.09.2024 | 235,99 | 235,99 | 229,89 | 230,77 | -1,26% | 145.300,00 |
| 04.09.2024 | 236,23 | 237,54 | 233,70 | 233,72 | -1,69% | 374.750,00 |
| 03.09.2024 | 242,16 | 245,64 | 237,72 | 237,74 | -3,22% | 385.565,00 |
| 30.08.2024 | 242,86 | 248,23 | 240,86 | 245,64 | 1,42% | 611.407,00 |
| 29.08.2024 | 243,85 | 243,85 | 239,47 | 242,20 | 0,22% | 152.705,00 |
| 28.08.2024 | 238,54 | 241,83 | 237,41 | 241,68 | 0,55% | 270.856,00 |
| 27.08.2024 | 243,24 | 243,50 | 239,91 | 240,36 | -1,52% | 109.332,00 |
| 26.08.2024 | 245,05 | 245,95 | 243,03 | 244,06 | 0,94% | 163.487,00 |
| 23.08.2024 | 232,91 | 242,06 | 232,84 | 241,78 | 4,72% | 147.361,00 |
| 22.08.2024 | 235,04 | 235,04 | 229,79 | 230,89 | -1,77% | 101.482,00 |
| 21.08.2024 | 230,89 | 235,62 | 229,67 | 235,04 | 3,88% | 139.910,00 |
| 20.08.2024 | 229,03 | 230,37 | 224,97 | 226,26 | -1,64% | 100.473,00 |
| 19.08.2024 | 230,38 | 231,50 | 228,66 | 230,03 | -0,14% | 85.626,00 |
| 16.08.2024 | 231,49 | 235,21 | 229,42 | 230,36 | -0,70% | 96.586,00 |
| 15.08.2024 | 232,34 | 236,27 | 230,04 | 231,99 | 3,93% | 153.055,00 |
| 14.08.2024 | 228,86 | 228,86 | 223,14 | 223,21 | -2,89% | 122.171,00 |
| 13.08.2024 | 227,71 | 230,66 | 225,69 | 229,85 | 1,46% | 105.332,00 |
| 12.08.2024 | 230,65 | 231,22 | 226,05 | 226,55 | -3,15% | 122.010,00 |
| 09.08.2024 | 235,38 | 235,38 | 231,35 | 233,92 | -0,16% | 91.320,00 |
| 08.08.2024 | 230,03 | 234,79 | 230,03 | 234,30 | 3,11% | 85.963,00 |
| 07.08.2024 | 236,78 | 238,22 | 227,18 | 227,23 | -2,35% | 117.863,00 |
| 06.08.2024 | 230,40 | 235,83 | 226,01 | 232,70 | 1,10% | 138.142,00 |
| 05.08.2024 | 220,82 | 235,25 | 220,00 | 230,17 | -2,20% | 285.060,00 |
| 02.08.2024 | 239,76 | 242,43 | 228,21 | 235,35 | -10,66% | 324.532,00 |
| 01.08.2024 | 271,59 | 273,58 | 259,47 | 263,43 | -2,15% | 229.531,00 |
| 31.07.2024 | 256,55 | 277,13 | 255,65 | 269,22 | 4,68% | 432.993,00 |
| 30.07.2024 | 256,38 | 258,68 | 254,68 | 257,19 | 0,62% | 131.237,00 |
| 29.07.2024 | 254,97 | 257,71 | 253,50 | 255,60 | 0,55% | 94.747,00 |
| 26.07.2024 | 252,20 | 255,63 | 249,44 | 254,21 | 1,91% | 170.979,00 |
| 25.07.2024 | 245,48 | 253,15 | 245,10 | 249,45 | 1,81% | 145.751,00 |
| 24.07.2024 | 247,25 | 254,02 | 244,51 | 245,02 | -0,95% | 220.978,00 |
| 23.07.2024 | 251,05 | 251,38 | 245,74 | 247,38 | -1,81% | 159.083,00 |
| 22.07.2024 | 246,36 | 252,01 | 243,52 | 251,93 | 2,47% | 148.111,00 |
| 19.07.2024 | 250,93 | 251,54 | 244,38 | 245,86 | -2,01% | 163.020,00 |
| 18.07.2024 | 254,00 | 258,69 | 250,47 | 250,91 | -1,93% | 171.809,00 |
| 17.07.2024 | 256,23 | 258,01 | 254,70 | 255,84 | -1,46% | 187.109,00 |
| 16.07.2024 | 254,51 | 259,67 | 252,94 | 259,62 | 4,01% | 236.555,00 |
| 15.07.2024 | 247,74 | 255,32 | 245,76 | 249,61 | 0,66% | 219.190,00 |
| 12.07.2024 | 245,00 | 250,15 | 244,79 | 247,98 | 1,82% | 174.350,00 |
| 11.07.2024 | 234,09 | 244,48 | 234,09 | 243,55 | 7,16% | 205.719,00 |
| 10.07.2024 | 224,24 | 228,56 | 224,24 | 227,28 | 2,10% | 160.272,00 |
| 09.07.2024 | 225,12 | 226,30 | 222,35 | 222,60 | -2,05% | 204.902,00 |
| 08.07.2024 | 227,17 | 230,58 | 226,00 | 227,27 | 1,12% | 159.009,00 |
| 05.07.2024 | 224,68 | 225,69 | 222,90 | 224,76 | -0,38% | 166.124,00 |
| 03.07.2024 | 229,19 | 229,19 | 225,45 | 225,61 | -0,75% | 118.437,00 |