231,396$
0,59%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 234,15 | 234,30 | 229,75 | 232,07 | 0,89% | 76.003,00 |
| 05.06.2025 | 229,02 | 230,38 | 227,43 | 230,03 | 0,57% | 113.048,00 |
| 04.06.2025 | 232,00 | 233,02 | 228,33 | 228,73 | -2,11% | 81.370,00 |
| 03.06.2025 | 229,78 | 234,36 | 229,00 | 233,67 | 1,94% | 110.877,00 |
| 02.06.2025 | 226,11 | 230,02 | 224,37 | 229,23 | 0,58% | 259.993,00 |
| 30.05.2025 | 225,44 | 228,97 | 224,16 | 227,91 | 0,73% | 116.325,00 |
| 29.05.2025 | 226,35 | 227,76 | 224,62 | 226,25 | -1,03% | 102.410,00 |
| 28.05.2025 | 231,01 | 237,78 | 227,09 | 228,60 | -0,48% | 118.657,00 |
| 27.05.2025 | 227,48 | 230,87 | 226,07 | 229,71 | 2,01% | 105.256,00 |
| 23.05.2025 | 220,99 | 225,77 | 220,99 | 225,19 | -0,63% | 137.740,00 |
| 22.05.2025 | 225,53 | 227,81 | 222,22 | 226,61 | 0,49% | 139.331,00 |
| 21.05.2025 | 228,29 | 230,45 | 224,84 | 225,50 | -2,68% | 186.462,00 |
| 20.05.2025 | 233,30 | 234,46 | 230,33 | 231,71 | -0,95% | 93.239,00 |
| 19.05.2025 | 232,05 | 234,67 | 230,41 | 233,94 | -0,48% | 91.983,00 |
| 16.05.2025 | 234,26 | 236,32 | 232,12 | 235,07 | 0,59% | 101.739,00 |
| 15.05.2025 | 234,74 | 235,42 | 231,87 | 233,68 | -0,65% | 121.774,00 |
| 14.05.2025 | 237,80 | 240,96 | 235,19 | 235,20 | -1,93% | 133.215,00 |
| 13.05.2025 | 237,74 | 241,90 | 237,74 | 239,82 | 1,64% | 137.643,00 |
| 12.05.2025 | 238,66 | 241,96 | 233,38 | 235,96 | 4,86% | 189.052,00 |
| 09.05.2025 | 226,33 | 226,33 | 222,33 | 225,03 | -0,37% | 88.097,00 |
| 08.05.2025 | 220,20 | 227,44 | 218,55 | 225,86 | 3,68% | 145.187,00 |
| 07.05.2025 | 221,30 | 222,47 | 216,19 | 217,84 | -1,10% | 142.957,00 |
| 06.05.2025 | 217,61 | 220,45 | 216,60 | 220,27 | -0,20% | 110.989,00 |
| 05.05.2025 | 219,70 | 223,76 | 219,70 | 220,71 | -0,73% | 121.834,00 |
| 02.05.2025 | 220,30 | 224,81 | 217,28 | 222,33 | 1,82% | 122.961,00 |
| 01.05.2025 | 220,01 | 223,26 | 217,21 | 218,35 | 0,10% | 283.516,00 |
| 30.04.2025 | 213,69 | 219,92 | 204,57 | 218,14 | 0,87% | 505.833,00 |
| 29.04.2025 | 219,06 | 219,59 | 207,02 | 216,26 | -3,65% | 368.538,00 |
| 28.04.2025 | 224,77 | 226,72 | 221,38 | 224,45 | 0,41% | 325.131,00 |
| 25.04.2025 | 218,09 | 223,87 | 217,98 | 223,54 | 0,91% | 153.206,00 |
| 24.04.2025 | 221,22 | 224,72 | 217,86 | 221,53 | 1,01% | 682.416,00 |
| 23.04.2025 | 227,57 | 234,46 | 219,04 | 219,31 | -1,65% | 194.336,00 |
| 22.04.2025 | 218,02 | 224,93 | 218,02 | 223,00 | 3,05% | 339.869,00 |
| 21.04.2025 | 215,82 | 217,45 | 211,35 | 216,41 | -0,98% | 220.142,00 |
| 17.04.2025 | 215,98 | 221,61 | 212,74 | 218,55 | 0,82% | 161.047,00 |
| 16.04.2025 | 220,51 | 221,00 | 213,33 | 216,78 | -2,42% | 230.717,00 |
| 15.04.2025 | 225,55 | 226,90 | 219,63 | 222,16 | -1,47% | 140.646,00 |
| 14.04.2025 | 232,07 | 232,07 | 220,00 | 225,48 | -1,23% | 242.628,00 |
| 11.04.2025 | 224,07 | 230,24 | 217,86 | 228,28 | 2,04% | 292.783,00 |
| 10.04.2025 | 223,00 | 226,22 | 216,62 | 223,72 | -4,07% | 242.563,00 |
| 09.04.2025 | 213,29 | 236,97 | 208,66 | 233,21 | 10,60% | 399.804,00 |
| 08.04.2025 | 221,02 | 224,36 | 205,85 | 210,85 | -2,22% | 433.825,00 |
| 07.04.2025 | 206,63 | 226,21 | 201,68 | 215,63 | 1,43% | 363.404,00 |
| 04.04.2025 | 205,38 | 224,66 | 205,37 | 212,58 | -0,42% | 549.616,00 |
| 03.04.2025 | 214,06 | 217,19 | 207,55 | 213,47 | -7,50% | 379.425,00 |
| 02.04.2025 | 227,49 | 231,62 | 222,79 | 230,79 | 2,46% | 232.920,00 |
| 01.04.2025 | 216,61 | 227,06 | 216,61 | 225,25 | 2,00% | 315.046,00 |
| 31.03.2025 | 214,00 | 223,75 | 207,96 | 220,84 | 1,22% | 522.575,00 |
| 28.03.2025 | 223,78 | 226,85 | 215,53 | 218,17 | -3,53% | 290.710,00 |
| 27.03.2025 | 232,61 | 233,16 | 224,77 | 226,16 | -4,82% | 253.008,00 |
| 26.03.2025 | 243,55 | 246,42 | 237,02 | 237,62 | -1,95% | 151.959,00 |
| 25.03.2025 | 239,99 | 243,69 | 238,86 | 242,35 | 0,17% | 116.886,00 |
| 24.03.2025 | 238,22 | 244,07 | 238,22 | 241,93 | 3,50% | 146.113,00 |
| 21.03.2025 | 229,42 | 234,37 | 227,99 | 233,76 | 0,73% | 391.142,00 |
| 20.03.2025 | 230,70 | 236,76 | 230,70 | 232,07 | -1,06% | 190.648,00 |
| 19.03.2025 | 232,45 | 237,05 | 228,60 | 234,56 | 0,88% | 261.294,00 |
| 18.03.2025 | 232,45 | 233,49 | 229,37 | 232,51 | -0,91% | 184.695,00 |
| 17.03.2025 | 228,96 | 237,51 | 228,96 | 234,65 | 1,63% | 155.426,00 |
| 14.03.2025 | 228,02 | 231,21 | 223,78 | 230,88 | 1,70% | 282.700,00 |
| 13.03.2025 | 242,38 | 243,02 | 226,95 | 227,02 | -6,59% | 292.778,00 |
| 12.03.2025 | 248,69 | 249,10 | 240,75 | 243,03 | -1,59% | 139.967,00 |
| 11.03.2025 | 246,59 | 249,48 | 240,63 | 246,96 | -0,39% | 282.323,00 |
| 10.03.2025 | 249,19 | 250,40 | 242,60 | 247,92 | -2,72% | 207.997,00 |
| 07.03.2025 | 255,64 | 257,01 | 247,94 | 254,84 | -0,91% | 134.303,00 |
| 06.03.2025 | 257,16 | 260,97 | 255,72 | 257,18 | -1,29% | 169.881,00 |
| 05.03.2025 | 254,10 | 260,77 | 253,94 | 260,55 | 2,02% | 189.347,00 |
| 04.03.2025 | 252,58 | 260,91 | 249,00 | 255,40 | -1,60% | 197.423,00 |
| 03.03.2025 | 273,07 | 273,69 | 258,06 | 259,56 | -3,29% | 203.199,00 |
| 28.02.2025 | 266,90 | 269,61 | 265,41 | 268,40 | 0,54% | 183.274,00 |
| 27.02.2025 | 269,22 | 275,05 | 266,74 | 266,95 | -2,08% | 179.566,00 |
| 26.02.2025 | 275,94 | 279,33 | 272,50 | 272,63 | -1,06% | 97.863,00 |
| 25.02.2025 | 277,31 | 280,11 | 273,93 | 275,54 | 0,51% | 116.048,00 |
| 24.02.2025 | 277,67 | 279,11 | 273,98 | 274,15 | -0,80% | 141.288,00 |
| 21.02.2025 | 290,32 | 290,32 | 275,01 | 276,37 | -3,89% | 157.450,00 |
| 20.02.2025 | 292,48 | 293,07 | 285,71 | 287,55 | -2,36% | 149.666,00 |
| 19.02.2025 | 296,04 | 298,43 | 294,31 | 294,50 | -2,09% | 179.116,00 |
| 18.02.2025 | 303,00 | 303,47 | 298,11 | 300,79 | -1,02% | 117.072,00 |
| 17.02.2025 | 303,81 | 303,88 | 303,81 | 303,88 | 0,17% | - |
| 14.02.2025 | 303,24 | 306,46 | 301,06 | 303,37 | 1,22% | 123.744,00 |
| 13.02.2025 | 301,42 | 304,48 | 299,33 | 299,72 | -0,44% | 182.691,00 |
| 12.02.2025 | 297,25 | 305,00 | 296,48 | 301,03 | 0,01% | 217.467,00 |
| 11.02.2025 | 292,40 | 301,23 | 291,35 | 300,99 | 2,36% | 185.084,00 |
| 10.02.2025 | 293,36 | 294,42 | 289,70 | 294,05 | 0,14% | 121.590,00 |
| 07.02.2025 | 301,00 | 301,00 | 292,96 | 293,63 | -3,13% | 144.504,00 |
| 06.02.2025 | 306,25 | 309,99 | 301,11 | 303,13 | -0,36% | 123.343,00 |
| 05.02.2025 | 296,26 | 304,56 | 295,00 | 304,24 | 2,92% | 159.093,00 |
| 04.02.2025 | 291,10 | 295,68 | 289,05 | 295,61 | 2,16% | 171.060,00 |
| 03.02.2025 | 287,78 | 292,60 | 283,28 | 289,37 | -2,46% | 399.745,00 |
| 31.01.2025 | 304,58 | 304,58 | 292,87 | 296,68 | -3,00% | 341.128,00 |
| 30.01.2025 | 297,00 | 312,56 | 293,07 | 305,86 | 11,50% | 915.061,00 |
| 29.01.2025 | 270,59 | 276,17 | 270,34 | 274,31 | 0,36% | 213.614,00 |
| 28.01.2025 | 270,47 | 274,53 | 269,64 | 273,32 | 0,81% | 120.151,00 |
| 27.01.2025 | 261,08 | 272,00 | 261,08 | 271,12 | 3,85% | 191.502,00 |
| 24.01.2025 | 258,30 | 262,05 | 258,30 | 261,08 | 0,48% | 102.775,00 |
| 23.01.2025 | 256,19 | 261,56 | 254,34 | 259,84 | 1,26% | 115.413,00 |
| 22.01.2025 | 256,33 | 260,83 | 254,60 | 256,61 | -0,12% | 230.073,00 |
| 21.01.2025 | 248,44 | 256,99 | 247,07 | 256,92 | 4,96% | 220.007,00 |
| 17.01.2025 | 248,88 | 249,76 | 244,05 | 244,78 | -0,24% | 291.777,00 |
| 16.01.2025 | 248,99 | 250,25 | 244,64 | 245,36 | -1,78% | 338.596,00 |
| 15.01.2025 | 255,43 | 255,93 | 248,97 | 249,80 | 0,49% | 217.963,00 |