234,315$
-1,22%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 235,20 | 235,95 | 231,43 | 234,51 | -1,13% | 191.924,00 |
| 29.01.2026 | 239,34 | 240,61 | 234,20 | 237,20 | -2,74% | 216.139,00 |
| 28.01.2026 | 242,96 | 244,89 | 240,02 | 243,89 | 1,14% | 175.563,00 |
| 27.01.2026 | 242,23 | 242,55 | 235,40 | 241,15 | 1,09% | 82.686,00 |
| 26.01.2026 | 240,00 | 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 | 257,16 | 258,75 | 249,39 | 249,82 | -1,55% | 117.108,00 |
| 21.01.2026 | 247,00 | 253,99 | 246,37 | 253,75 | 3,65% | 149.274,00 |
| 20.01.2026 | 243,88 | 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 | 244,82 | 249,97 | 243,50 | 248,50 | 1,22% | 86.990,00 |
| 14.01.2026 | 244,74 | 246,33 | 241,67 | 245,51 | -0,01% | 105.568,00 |
| 13.01.2026 | 241,69 | 247,04 | 237,38 | 245,53 | -2,35% | 279.161,00 |
| 12.01.2026 | 252,25 | 257,07 | 248,43 | 251,44 | -1,79% | 192.925,00 |
| 09.01.2026 | 250,80 | 256,10 | 247,54 | 256,03 | 2,15% | 187.169,00 |
| 08.01.2026 | 243,85 | 253,47 | 239,20 | 250,65 | 3,67% | 153.442,00 |
| 07.01.2026 | 243,67 | 245,11 | 239,41 | 241,77 | -0,12% | 144.386,00 |
| 06.01.2026 | 237,61 | 243,29 | 235,02 | 242,07 | 0,78% | 185.529,00 |
| 05.01.2026 | 234,52 | 243,53 | 232,59 | 240,19 | 2,31% | 178.954,00 |
| 02.01.2026 | 233,30 | 234,98 | 227,74 | 234,76 | 0,96% | 275.375,00 |
| 31.12.2025 | 236,62 | 237,39 | 231,69 | 232,53 | -1,69% | 165.503,00 |
| 30.12.2025 | 238,99 | 240,00 | 236,35 | 236,52 | -1,37% | 145.981,00 |
| 29.12.2025 | 241,74 | 241,74 | 238,72 | 239,81 | -0,68% | 160.277,00 |
| 26.12.2025 | 238,59 | 242,73 | 238,59 | 241,46 | 0,24% | 140.071,00 |
| 24.12.2025 | 237,00 | 241,93 | 235,95 | 240,89 | 1,48% | 145.226,00 |
| 23.12.2025 | 235,83 | 239,57 | 233,67 | 237,38 | 0,20% | 239.412,00 |
| 22.12.2025 | 234,71 | 239,99 | 234,19 | 236,90 | 0,00% | 167.433,00 |
| 19.12.2025 | 235,04 | 238,16 | 233,77 | 236,90 | 0,33% | 367.901,00 |
| 18.12.2025 | 243,88 | 247,16 | 235,40 | 236,13 | -2,56% | 224.489,00 |
| 17.12.2025 | 237,78 | 245,28 | 237,78 | 242,34 | 0,08% | 180.835,00 |
| 16.12.2025 | 242,09 | 243,45 | 240,05 | 242,15 | -0,12% | 180.192,00 |
| 15.12.2025 | 244,27 | 246,26 | 241,09 | 242,43 | -0,50% | 153.391,00 |
| 12.12.2025 | 250,00 | 250,00 | 241,20 | 243,64 | -1,98% | 145.880,00 |
| 11.12.2025 | 243,48 | 249,91 | 242,82 | 248,57 | 1,71% | 196.876,00 |
| 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% | 154.125,00 |
| 08.12.2025 | 239,45 | 243,16 | 238,10 | 238,68 | -0,09% | 220.388,00 |
| 05.12.2025 | 235,10 | 240,44 | 233,34 | 238,90 | 2,14% | 209.815,00 |
| 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% | 168.491,00 |
| 02.12.2025 | 232,00 | 235,17 | 229,99 | 230,48 | -0,71% | 151.342,00 |
| 01.12.2025 | 230,01 | 235,13 | 228,84 | 232,12 | -0,19% | 114.978,00 |
| 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% | 155.506,00 |
| 21.11.2025 | 212,74 | 223,97 | 212,74 | 222,93 | 5,68% | 190.173,00 |
| 20.11.2025 | 224,30 | 224,71 | 210,67 | 210,94 | -3,88% | 233.039,00 |
| 19.11.2025 | 218,97 | 222,55 | 218,24 | 219,45 | -0,39% | 150.849,00 |
| 18.11.2025 | 215,00 | 220,92 | 212,98 | 220,30 | 1,62% | 139.014,00 |
| 17.11.2025 | 219,00 | 222,58 | 216,78 | 216,78 | -2,39% | 94.002,00 |
| 14.11.2025 | 223,14 | 224,30 | 219,81 | 222,09 | -0,53% | 108.591,00 |
| 13.11.2025 | 226,60 | 226,90 | 222,19 | 223,28 | -0,66% | 117.544,00 |
| 12.11.2025 | 219,00 | 226,13 | 216,34 | 224,76 | 3,11% | 190.735,00 |
| 11.11.2025 | 222,93 | 223,69 | 216,88 | 217,98 | -2,08% | 169.808,00 |
| 10.11.2025 | 226,73 | 230,10 | 221,89 | 222,61 | -1,77% | 185.959,00 |
| 07.11.2025 | 226,41 | 229,61 | 223,96 | 226,61 | 0,00% | 144.467,00 |
| 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% | 204.335,00 |
| 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% | 244.728,00 |
| 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 | 244,47 | 245,58 | 238,72 | 239,33 | -0,29% | 107.556,00 |
| 23.10.2025 | 247,08 | 247,08 | 238,68 | 240,03 | -3,53% | 126.086,00 |
| 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 |
| 14.10.2025 | 235,37 | 250,47 | 235,37 | 246,21 | 2,87% | 231.621,00 |
| 13.10.2025 | 235,87 | 241,04 | 235,87 | 239,35 | 1,83% | 181.097,00 |
| 10.10.2025 | 245,09 | 245,09 | 234,01 | 235,06 | -3,64% | 164.574,00 |
| 09.10.2025 | 246,04 | 246,31 | 242,02 | 243,94 | -1,59% | 141.365,00 |
| 08.10.2025 | 243,55 | 248,41 | 237,97 | 247,88 | 1,92% | 150.507,00 |
| 07.10.2025 | 246,22 | 247,00 | 241,31 | 243,20 | -1,74% | 131.574,00 |
| 06.10.2025 | 255,82 | 255,82 | 247,00 | 247,51 | -2,32% | 181.243,00 |
| 03.10.2025 | 253,01 | 257,80 | 252,33 | 253,39 | 0,74% | 225.217,00 |
| 02.10.2025 | 250,20 | 253,24 | 247,00 | 251,52 | 0,15% | 180.607,00 |
| 01.10.2025 | 243,32 | 251,60 | 242,08 | 251,14 | 2,74% | 169.659,00 |
| 30.09.2025 | 240,57 | 244,91 | 238,64 | 244,45 | 1,60% | 191.886,00 |
| 29.09.2025 | 241,49 | 241,57 | 236,09 | 240,61 | 0,67% | 207.156,00 |
| 26.09.2025 | 237,28 | 240,18 | 235,23 | 239,00 | 1,14% | 171.323,00 |
| 25.09.2025 | 236,78 | 238,05 | 228,20 | 236,31 | -2,47% | 196.347,00 |
| 24.09.2025 | 242,98 | 247,69 | 240,69 | 242,29 | -0,02% | 117.800,00 |
| 23.09.2025 | 240,11 | 245,25 | 238,89 | 242,35 | 1,07% | 147.069,00 |
| 22.09.2025 | 240,26 | 242,11 | 238,48 | 239,78 | -0,59% | 133.200,00 |
| 19.09.2025 | 245,77 | 245,77 | 240,34 | 241,20 | -1,73% | 331.036,00 |
| 18.09.2025 | 243,66 | 248,10 | 241,18 | 245,45 | 1,08% | 120.089,00 |
| 17.09.2025 | 244,31 | 251,60 | 242,12 | 242,82 | -0,08% | 116.490,00 |
| 16.09.2025 | 242,95 | 244,24 | 239,36 | 243,01 | 0,11% | 111.075,00 |
| 15.09.2025 | 242,89 | 245,91 | 241,80 | 242,74 | -0,61% | 103.648,00 |
| 12.09.2025 | 251,84 | 251,84 | 242,24 | 244,24 | -3,41% | 88.779,00 |
| 11.09.2025 | 247,77 | 253,63 | 247,77 | 252,85 | 2,36% | 123.209,00 |
| 10.09.2025 | 249,90 | 252,17 | 246,45 | 247,01 | -2,73% | 140.819,00 |