274,613$
0,47%
Echtzeit-Aktienkurs Asbury Automotive Group
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 270,59 | 276,17 | 270,34 | 274,31 | 0,36% | 213.266,00 |
| 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 |
| 14.01.2025 | 245,05 | 248,60 | 242,38 | 248,59 | 2,76% | 171.341,00 |
| 13.01.2025 | 234,50 | 242,25 | 233,76 | 241,92 | 1,73% | 145.384,00 |
| 10.01.2025 | 237,51 | 239,86 | 235,16 | 237,80 | -1,73% | 127.121,00 |
| 08.01.2025 | 238,80 | 243,48 | 237,57 | 241,99 | 0,26% | 103.122,00 |
| 07.01.2025 | 238,16 | 241,66 | 236,63 | 241,36 | 1,82% | 135.361,00 |
| 06.01.2025 | 239,46 | 244,37 | 235,69 | 237,05 | 0,05% | 152.050,00 |
| 03.01.2025 | 236,00 | 238,95 | 230,66 | 236,93 | 0,22% | 124.932,00 |
| 02.01.2025 | 244,93 | 246,72 | 235,88 | 236,42 | -2,72% | 179.098,00 |
| 31.12.2024 | 243,67 | 247,01 | 242,77 | 243,03 | 0,03% | 117.655,00 |
| 30.12.2024 | 242,73 | 244,65 | 238,94 | 242,96 | -0,64% | 109.281,00 |
| 27.12.2024 | 246,57 | 248,00 | 242,28 | 244,53 | -1,90% | 86.783,00 |
| 26.12.2024 | 246,46 | 249,57 | 245,67 | 249,27 | 0,90% | 64.281,00 |
| 24.12.2024 | 243,19 | 247,04 | 243,05 | 247,04 | 1,34% | 50.009,00 |
| 23.12.2024 | 245,23 | 245,23 | 240,98 | 243,78 | -0,81% | 124.944,00 |
| 20.12.2024 | 241,61 | 249,38 | 238,38 | 245,77 | 0,78% | 658.745,00 |
| 19.12.2024 | 249,00 | 249,00 | 240,69 | 243,86 | 0,14% | 153.815,00 |
| 18.12.2024 | 255,00 | 255,83 | 243,43 | 243,51 | -3,48% | 165.977,00 |
| 17.12.2024 | 254,66 | 256,90 | 251,84 | 252,30 | -1,70% | 182.721,00 |
| 16.12.2024 | 254,30 | 257,39 | 252,56 | 256,67 | 1,16% | 159.719,00 |
| 13.12.2024 | 254,61 | 256,20 | 250,57 | 253,72 | -0,48% | 97.611,00 |
| 12.12.2024 | 256,20 | 256,94 | 253,18 | 254,95 | -0,27% | 107.041,00 |
| 11.12.2024 | 259,57 | 259,57 | 255,02 | 255,63 | -0,43% | 164.757,00 |
| 10.12.2024 | 256,15 | 258,19 | 254,44 | 256,74 | -0,20% | 179.713,00 |
| 09.12.2024 | 260,50 | 261,70 | 256,80 | 257,26 | -0,66% | 126.368,00 |
| 06.12.2024 | 261,70 | 262,98 | 256,03 | 258,98 | -0,07% | 99.651,00 |
| 05.12.2024 | 263,54 | 266,19 | 258,10 | 259,16 | -2,34% | 207.429,00 |
| 04.12.2024 | 267,81 | 267,84 | 261,98 | 265,37 | 0,01% | 123.525,00 |
| 03.12.2024 | 264,30 | 265,59 | 262,42 | 265,35 | 0,12% | 283.594,00 |
| 02.12.2024 | 261,24 | 267,02 | 257,80 | 265,02 | 2,00% | 275.552,00 |
| 29.11.2024 | 263,75 | 263,75 | 259,17 | 259,83 | -0,08% | 66.049,00 |
| 27.11.2024 | 264,20 | 267,04 | 259,70 | 260,03 | -1,40% | 162.334,00 |
| 26.11.2024 | 262,72 | 264,58 | 258,42 | 263,72 | -1,16% | 153.195,00 |
| 25.11.2024 | 265,40 | 276,58 | 263,99 | 266,82 | 2,11% | 253.808,00 |
| 22.11.2024 | 258,98 | 264,46 | 258,98 | 261,30 | 1,22% | 184.847,00 |
| 21.11.2024 | 253,43 | 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 |