232,354$
-6,35%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 243,34 | 243,98 | 231,63 | 232,23 | -6,40% | - |
| 16.07.2025 | 248,75 | 252,38 | 246,15 | 248,11 | -0,08% | 108.566,00 |
| 15.07.2025 | 264,64 | 265,41 | 248,20 | 248,31 | -5,70% | 198.611,00 |
| 14.07.2025 | 260,68 | 263,66 | 260,68 | 263,32 | 0,04% | 87.397,00 |
| 11.07.2025 | 263,85 | 264,30 | 260,77 | 263,22 | -1,03% | 92.103,00 |
| 10.07.2025 | 261,58 | 274,50 | 255,27 | 265,97 | 1,90% | 327.847,00 |
| 09.07.2025 | 256,25 | 261,02 | 254,25 | 261,01 | 2,72% | 119.150,00 |
| 08.07.2025 | 254,26 | 259,73 | 253,45 | 254,09 | -0,10% | 166.887,00 |
| 07.07.2025 | 256,67 | 259,39 | 252,62 | 254,34 | -1,67% | 145.779,00 |
| 03.07.2025 | 259,13 | 260,42 | 257,14 | 258,66 | -0,11% | 76.797,00 |
| 02.07.2025 | 250,77 | 259,38 | 249,23 | 258,94 | 4,03% | 175.295,00 |
| 01.07.2025 | 238,18 | 251,14 | 236,76 | 248,92 | 4,35% | 230.054,00 |
| 30.06.2025 | 244,32 | 244,32 | 236,06 | 238,54 | -2,29% | 220.220,00 |
| 27.06.2025 | 240,82 | 244,73 | 238,34 | 244,13 | 1,77% | 238.245,00 |
| 26.06.2025 | 241,28 | 244,28 | 236,21 | 239,89 | -0,35% | 107.736,00 |
| 25.06.2025 | 245,27 | 245,28 | 240,58 | 240,73 | -2,14% | 115.383,00 |
| 24.06.2025 | 242,35 | 246,83 | 240,24 | 245,99 | 2,74% | 150.497,00 |
| 23.06.2025 | 236,05 | 240,00 | 234,44 | 239,44 | 0,77% | 189.339,00 |
| 20.06.2025 | 237,76 | 238,72 | 235,76 | 237,62 | 0,78% | 382.457,00 |
| 18.06.2025 | 233,26 | 238,36 | 232,87 | 235,79 | 0,34% | 207.292,00 |
| 17.06.2025 | 238,01 | 238,88 | 234,68 | 234,98 | -2,08% | 135.230,00 |
| 16.06.2025 | 236,27 | 241,07 | 235,55 | 239,98 | 3,22% | 113.258,00 |
| 13.06.2025 | 235,91 | 237,08 | 231,48 | 232,49 | -3,00% | 104.795,00 |
| 12.06.2025 | 241,95 | 243,32 | 238,55 | 239,68 | -1,39% | 108.047,00 |
| 11.06.2025 | 243,25 | 246,32 | 242,60 | 243,07 | -0,22% | 93.536,00 |
| 10.06.2025 | 240,70 | 244,90 | 237,08 | 243,60 | 2,58% | 95.675,00 |
| 09.06.2025 | 230,48 | 238,25 | 230,48 | 237,48 | 2,33% | 98.940,00 |
| 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 |